ProShares UltraPro Russell2000 (URTY)

Exchange: NYSE ARCA

$91.21 ($-5.95) -6.12%

Data as of Dec. 3, 2021

Dec. 3, 2021
ProShares UltraPro Russell2000 - Daily Information
Click for more stock information on ProShares UltraPro Russell2000.
Daily Information Data
Date Dec. 3, 2021
Open $98.59
Previous Close $91.21
High $98.65
Low $88.61
Adjusted Open $98.59
Previous Adjusted Close $91.21
Adjusted High $98.65
Adjusted Low $88.61

About ProShares UltraPro Russell2000 (URTY)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares UltraPro Russell2000 (URTY)
Date Open High Low Close Adj.Close Volume
2021-12-03 $98.59 $98.65 $88.61 $91.21 $91.21 1,335,250
2021-12-02 $91.01 $98.07 $90.47 $97.16 $97.16 1,346,540
2021-12-01 $102.80 $104.22 $89.81 $89.85 $89.85 1,539,035
2021-11-30 $99.74 $101.30 $93.11 $96.35 $96.35 1,315,435
2021-11-29 $107.43 $108.05 $100.50 $102.43 $102.43 878,928
2021-11-26 $105.91 $107.72 $98.01 $103.34 $103.34 1,323,783
2021-11-24 $112.35 $116.35 $111.25 $115.81 $115.81 357,029
2021-11-23 $115.50 $117.79 $111.39 $115.47 $115.47 481,029
2021-11-22 $119.86 $122.09 $115.84 $116.08 $116.08 674,442
2021-11-19 $118.28 $120.14 $117.08 $117.57 $117.57 479,000
2021-11-18 $124.06 $124.24 $118.00 $120.87 $120.87 852,801
2021-11-17 $125.78 $125.98 $121.33 $122.45 $122.45 420,650
2021-11-16 $125.31 $127.94 $124.20 $127.25 $127.25 305,022
2021-11-15 $129.86 $129.86 $125.04 $126.60 $126.60 510,459
2021-11-12 $129.00 $129.37 $127.00 $128.16 $128.16 435,154
2021-11-11 $126.28 $129.55 $125.46 $127.84 $127.84 309,880
2021-11-10 $129.33 $131.61 $123.20 $124.82 $124.82 594,361
2021-11-09 $132.32 $133.23 $128.37 $130.96 $130.96 566,358
2021-11-08 $135.23 $136.47 $132.32 $133.34 $133.34 432,419
2021-11-05 $131.35 $134.66 $129.60 $132.26 $132.26 1,127,682
2021-11-04 $128.45 $130.68 $125.39 $126.92 $126.92 647,106
2021-11-03 $120.24 $128.86 $120.00 $126.87 $126.87 763,313
2021-11-02 $120.63 $121.20 $117.95 $120.60 $120.60 539,249
2021-11-01 $112.85 $120.12 $112.48 $119.91 $119.91 610,616
2021-10-29 $110.75 $112.32 $109.68 $111.23 $111.23 351,475
2021-10-28 $106.62 $111.53 $106.62 $111.32 $111.32 416,388
2021-10-27 $110.26 $110.50 $104.90 $104.96 $104.96 568,748
2021-10-26 $114.44 $115.46 $111.29 $111.36 $111.36 653,264
2021-10-25 $111.12 $114.37 $110.50 $113.91 $113.91 420,549
2021-10-22 $111.16 $112.05 $108.22 $110.70 $110.70 289,262
2021-10-21 $110.27 $112.97 $109.50 $111.42 $111.42 278,434
2021-10-20 $108.65 $111.44 $107.40 $110.46 $110.46 210,691
2021-10-19 $108.55 $109.86 $106.65 $108.42 $108.42 217,440
2021-10-18 $105.63 $108.02 $105.42 $107.26 $107.26 278,653
2021-10-15 $111.45 $112.03 $107.30 $107.33 $107.33 309,395
2021-10-14 $106.85 $108.50 $106.26 $108.23 $108.23 326,210
2021-10-13 $102.90 $104.00 $100.06 $103.76 $103.76 243,337
2021-10-12 $101.45 $103.63 $100.89 $102.46 $102.46 283,811
2021-10-11 $102.83 $105.15 $100.71 $100.78 $100.78 223,697
2021-10-08 $105.10 $106.00 $102.31 $102.53 $102.53 269,021
2021-10-07 $102.47 $107.10 $102.47 $104.97 $104.97 408,559
2021-10-06 $98.67 $100.72 $95.95 $100.26 $100.26 686,841
2021-10-05 $101.67 $104.61 $100.33 $101.83 $101.83 358,633
2021-10-04 $103.42 $103.67 $98.99 $100.73 $100.73 524,486
2021-10-01 $100.54 $105.30 $97.56 $103.78 $103.78 473,650
2021-09-30 $103.46 $104.11 $98.71 $98.91 $98.91 479,398
2021-09-29 $103.75 $104.17 $100.86 $101.69 $101.69 336,192
2021-09-28 $108.37 $108.59 $101.82 $102.30 $102.30 687,475
2021-09-27 $105.75 $111.51 $105.75 $109.67 $109.67 436,917
2021-09-24 $104.82 $106.87 $103.36 $105.10 $105.10 325,258
2021-09-23 $103.00 $107.69 $102.34 $106.60 $106.60 393,473
2021-09-22 $98.62 $103.39 $98.55 $101.19 $101.19 412,143
2021-09-21 $98.46 $99.00 $94.46 $96.85 $96.85 358,753
2021-09-20 $96.68 $98.75 $92.16 $96.27 $96.27 907,738
2021-09-17 $102.56 $104.35 $101.14 $103.39 $103.39 383,993
2021-09-16 $103.38 $104.80 $100.64 $103.30 $103.30 301,047
2021-09-15 $100.31 $103.98 $99.52 $103.54 $103.54 315,174
2021-09-14 $105.60 $105.60 $99.00 $100.31 $100.31 496,480
2021-09-13 $104.72 $105.00 $100.70 $104.40 $104.40 319,925
2021-09-10 $107.69 $107.74 $102.46 $102.64 $102.64 324,483
2021-09-09 $105.24 $109.20 $104.50 $105.83 $105.83 319,186
2021-09-08 $108.36 $108.84 $104.00 $105.77 $105.77 372,011
2021-09-07 $111.27 $113.29 $109.20 $109.38 $109.38 264,953
2021-09-03 $112.24 $113.26 $110.65 $111.86 $111.86 415,069
2021-09-02 $112.43 $114.50 $111.35 $113.35 $113.35 292,848
2021-09-01 $110.08 $112.17 $107.32 $110.98 $110.98 472,380
2021-08-31 $107.89 $109.80 $106.61 $108.91 $108.91 358,006
2021-08-30 $110.80 $110.85 $107.50 $108.17 $108.17 303,597
2021-08-27 $101.65 $110.37 $101.65 $109.54 $109.54 711,409
2021-08-26 $103.81 $105.10 $100.49 $101.09 $101.09 301,315
2021-08-25 $103.32 $106.35 $101.95 $104.45 $104.45 383,662
2021-08-24 $101.28 $103.44 $100.45 $103.21 $103.21 532,267
2021-08-23 $97.43 $100.70 $97.43 $100.33 $100.33 423,649
2021-08-20 $90.47 $95.52 $89.74 $94.86 $94.86 436,661
2021-08-19 $91.01 $93.09 $88.72 $90.29 $90.29 722,147
2021-08-18 $95.88 $98.39 $93.52 $93.75 $93.75 390,878
2021-08-17 $96.66 $97.60 $92.64 $96.19 $96.19 729,249
2021-08-16 $100.91 $101.54 $98.00 $99.84 $99.84 476,614
2021-08-13 $105.44 $105.84 $102.20 $102.64 $102.64 206,918
2021-08-12 $106.43 $106.45 $103.60 $105.59 $105.59 250,483
2021-08-11 $105.38 $106.45 $101.87 $106.32 $106.32 315,457
2021-08-10 $104.87 $105.70 $102.93 $104.86 $104.86 184,618
2021-08-09 $105.26 $105.72 $102.98 $104.21 $104.21 244,308
2021-08-06 $106.61 $108.50 $104.31 $106.06 $106.06 330,146
2021-08-05 $100.08 $104.64 $99.63 $104.25 $104.25 434,386
2021-08-04 $100.22 $103.04 $98.49 $98.80 $98.80 398,445
2021-08-03 $102.33 $102.85 $97.45 $102.65 $102.65 428,613
2021-08-02 $104.81 $107.75 $101.00 $101.35 $101.35 325,111
2021-07-30 $103.73 $107.09 $101.83 $102.95 $102.95 341,817
2021-07-29 $105.25 $107.63 $104.56 $105.07 $105.07 376,829
2021-07-28 $100.04 $105.00 $98.04 $102.75 $102.75 485,227
2021-07-27 $100.28 $100.30 $95.25 $98.36 $98.36 465,232
2021-07-26 $102.19 $104.38 $100.45 $101.88 $101.88 362,721
2021-07-23 $101.31 $101.50 $97.37 $100.82 $100.82 497,259
2021-07-22 $103.71 $103.74 $98.28 $99.47 $99.47 495,376
2021-07-21 $101.04 $104.78 $101.00 $104.64 $104.64 508,483
2021-07-20 $91.62 $100.56 $90.28 $99.26 $99.26 748,803
2021-07-19 $89.57 $94.56 $87.46 $91.03 $91.03 997,060
2021-07-16 $101.84 $101.90 $94.61 $95.24 $95.24 502,654
2021-07-15 $99.15 $100.90 $95.25 $98.96 $98.96 569,821
2021-07-14 $107.51 $108.41 $100.25 $100.59 $100.59 544,115
2021-07-13 $109.84 $110.56 $105.44 $105.68 $105.68 347,254
2021-07-12 $110.49 $112.33 $108.95 $111.90 $111.90 191,742
2021-07-09 $108.41 $111.62 $107.35 $111.52 $111.52 288,112
2021-07-08 $101.49 $108.41 $99.44 $105.03 $105.03 549,451
2021-07-07 $110.48 $112.21 $105.11 $107.97 $107.97 506,067
2021-07-06 $116.38 $116.50 $108.18 $111.14 $111.14 511,630
2021-07-02 $120.40 $120.40 $115.11 $116.01 $116.01 437,874
2021-07-01 $118.64 $120.21 $117.00 $119.50 $119.50 334,242
2021-06-30 $115.32 $117.91 $114.07 $116.56 $116.56 222,860
2021-06-29 $119.40 $120.01 $115.54 $116.44 $116.44 262,614
2021-06-28 $120.93 $121.38 $115.50 $118.11 $118.11 385,788
2021-06-25 $120.99 $122.58 $120.16 $120.22 $120.22 238,956
2021-06-24 $117.67 $120.31 $116.78 $120.21 $120.21 263,906
2021-06-23 $114.50 $117.41 $114.50 $115.69 $115.69 312,851
2021-06-22 $112.02 $115.00 $109.61 $114.44 $114.44 335,927
2021-06-21 $108.70 $113.64 $107.63 $112.81 $112.81 386,039
2021-06-18 $108.32 $111.33 $104.59 $105.65 $105.65 695,522
2021-06-17 $116.79 $118.11 $109.56 $113.63 $113.63 423,549
2021-06-16 $117.47 $118.96 $114.32 $117.67 $117.67 414,667
2021-06-15 $119.68 $120.10 $115.72 $118.46 $118.46 212,469
2021-06-14 $121.60 $123.10 $118.15 $119.44 $119.44 224,062
2021-06-11 $118.50 $120.69 $118.10 $120.63 $120.63 211,853
2021-06-10 $120.69 $121.32 $116.12 $117.03 $117.03 317,492
2021-06-09 $122.94 $123.16 $119.06 $119.58 $119.58 287,112
2021-06-08 $119.43 $122.87 $117.61 $122.07 $122.07 416,954
2021-06-07 $114.53 $118.69 $114.51 $118.30 $118.30 322,563
2021-06-04 $113.89 $114.69 $111.97 $113.74 $113.74 247,232
2021-06-03 $112.91 $114.02 $108.60 $112.18 $112.18 403,174
2021-06-02 $116.01 $116.01 $112.90 $115.26 $115.26 367,813
2021-06-01 $113.76 $115.44 $111.66 $114.82 $114.82 267,303
2021-05-28 $113.34 $113.41 $110.31 $111.09 $111.09 304,321
2021-05-27 $110.33 $112.20 $109.10 $111.29 $111.29 376,600
2021-05-26 $103.43 $108.34 $103.43 $107.99 $107.99 385,033
2021-05-25 $106.51 $108.50 $102.10 $102.25 $102.25 334,847
2021-05-24 $104.84 $106.72 $103.27 $105.24 $105.24 353,386
2021-05-21 $105.09 $106.57 $102.71 $103.14 $103.14 395,457
2021-05-20 $100.94 $103.02 $98.32 $102.39 $102.39 370,831
2021-05-19 $97.74 $100.65 $94.94 $100.46 $100.46 606,337
2021-05-18 $105.33 $107.89 $102.58 $102.86 $102.86 324,605
2021-05-17 $102.94 $105.30 $100.55 $105.29 $105.29 355,204
2021-05-14 $100.54 $105.32 $99.18 $104.79 $104.79 409,803
2021-05-13 $94.39 $99.86 $92.57 $97.60 $97.60 731,636
2021-05-12 $99.83 $102.25 $92.09 $92.61 $92.61 739,427
2021-05-11 $96.79 $104.53 $96.17 $102.62 $102.62 730,167
2021-05-10 $111.79 $112.44 $103.51 $103.51 $103.51 494,960
2021-05-07 $108.07 $112.84 $107.46 $112.17 $112.17 408,277
2021-05-06 $108.05 $108.33 $102.39 $108.21 $108.21 395,460
2021-05-05 $110.51 $110.86 $106.26 $107.75 $107.75 240,700
2021-05-04 $111.04 $111.45 $105.59 $109.02 $109.02 417,341
2021-05-03 $114.90 $115.19 $111.59 $113.17 $113.17 280,004
2021-04-30 $112.77 $115.80 $110.37 $111.58 $111.58 378,987
2021-04-29 $120.71 $120.71 $112.89 $116.29 $116.29 605,924
2021-04-28 $116.29 $118.52 $114.95 $117.52 $117.52 368,938
2021-04-27 $117.43 $118.31 $115.55 $116.93 $116.93 576,186
2021-04-26 $114.79 $117.28 $114.48 $116.36 $116.36 463,331
2021-04-23 $108.65 $114.17 $107.80 $112.73 $112.73 618,219
2021-04-22 $109.36 $112.25 $105.75 $106.99 $106.99 826,970
2021-04-21 $100.56 $108.32 $98.45 $108.20 $108.20 690,947
2021-04-20 $106.07 $106.94 $98.01 $101.04 $101.04 790,474
2021-04-19 $110.32 $111.12 $104.76 $107.42 $107.42 738,954
2021-04-16 $112.94 $113.18 $109.36 $111.85 $111.85 426,200
2021-04-15 $112.38 $112.43 $108.24 $111.15 $111.15 476,572
2021-04-14 $107.64 $113.67 $107.64 $109.81 $109.81 656,357
2021-04-13 $107.11 $108.70 $103.32 $106.71 $106.71 581,978
2021-04-12 $108.92 $109.26 $105.60 $107.52 $107.52 333,034
2021-04-09 $108.55 $109.50 $106.82 $108.87 $108.87 352,973
2021-04-08 $107.68 $109.11 $104.23 $108.74 $108.74 545,556
2021-04-07 $111.36 $111.60 $105.00 $105.94 $105.94 739,769
2021-04-06 $112.51 $115.00 $110.86 $111.57 $111.57 534,578
2021-04-05 $114.58 $114.71 $110.42 $112.38 $112.38 792,572
2021-04-01 $108.72 $110.82 $108.15 $110.81 $110.81 738,677
2021-03-31 $104.09 $108.60 $104.09 $106.57 $106.57 619,492
2021-03-30 $97.46 $103.33 $95.87 $102.51 $102.51 798,310
2021-03-29 $104.26 $107.01 $97.13 $97.65 $97.65 1,014,874
2021-03-26 $104.29 $106.67 $100.11 $106.55 $106.55 1,262,941
2021-03-25 $91.26 $102.21 $89.60 $101.10 $101.10 1,374,020
2021-03-24 $105.35 $107.35 $94.42 $94.43 $94.43 1,024,670
2021-03-23 $110.69 $111.73 $99.89 $101.51 $101.51 1,128,221
2021-03-22 $117.58 $118.19 $112.15 $113.87 $113.87 611,388
2021-03-19 $112.90 $118.95 $110.62 $116.56 $116.56 572,673
2021-03-18 $122.79 $126.20 $112.83 $114.00 $114.00 962,770
2021-03-17 $120.00 $126.10 $117.41 $125.46 $125.46 1,094,577
2021-03-16 $128.23 $128.23 $120.17 $122.41 $122.41 787,145
2021-03-15 $127.06 $129.00 $124.90 $128.88 $128.88 748,761
2021-03-12 $124.96 $128.40 $124.00 $127.81 $127.81 701,131
2021-03-11 $121.27 $125.38 $120.01 $125.18 $125.18 788,739
2021-03-10 $115.12 $120.16 $114.63 $117.56 $117.56 910,485
2021-03-09 $110.46 $114.10 $108.34 $111.63 $111.63 675,106
2021-03-08 $105.96 $110.09 $103.70 $105.22 $105.22 924,746
2021-03-05 $102.46 $104.17 $89.35 $103.49 $103.49 1,305,667
2021-03-04 $105.15 $108.32 $91.91 $97.59 $97.59 1,666,445
2021-03-03 $111.04 $113.68 $106.20 $106.29 $106.29 1,010,004
2021-03-02 $116.20 $116.44 $109.70 $109.82 $109.82 847,415
2021-03-01 $112.73 $117.55 $112.18 $116.70 $116.70 721,255
2021-02-26 $107.16 $111.09 $100.40 $105.28 $105.28 1,080,883
2021-02-25 $118.62 $119.82 $104.93 $105.72 $105.72 1,388,955
2021-02-24 $112.31 $119.70 $111.13 $119.16 $119.16 809,697
2021-02-23 $110.03 $112.84 $101.83 $111.18 $111.18 1,203,719
2021-02-22 $113.86 $118.31 $113.11 $114.19 $114.19 631,542
2021-02-19 $112.42 $118.12 $112.01 $116.45 $116.45 786,223
2021-02-18 $112.34 $112.73 $107.87 $109.72 $109.72 663,372
2021-02-17 $114.46 $116.04 $110.19 $115.05 $115.05 883,526
2021-02-16 $123.42 $123.75 $116.19 $117.76 $117.76 623,224
2021-02-12 $117.84 $120.78 $115.95 $119.98 $119.98 491,219
2021-02-11 $121.54 $122.73 $114.03 $119.06 $119.06 1,027,771
2021-02-10 $124.31 $124.96 $116.44 $119.42 $119.42 1,014,008
2021-02-09 $119.89 $123.83 $118.67 $121.87 $121.87 634,365
2021-02-08 $114.94 $120.12 $114.26 $120.09 $120.09 635,187
2021-02-05 $110.57 $111.90 $107.40 $111.64 $111.64 748,230
2021-02-04 $102.20 $107.43 $102.20 $107.21 $107.21 524,482
2021-02-03 $100.24 $101.65 $97.31 $100.90 $100.90 587,106
2021-02-02 $99.40 $100.66 $96.38 $100.11 $100.11 782,612
2021-02-01 $92.83 $97.20 $89.70 $95.99 $95.99 874,335
2021-01-29 $95.04 $96.69 $88.46 $89.33 $89.33 1,147,850
2021-01-28 $96.58 $98.50 $92.32 $93.65 $93.65 1,002,926
2021-01-27 $94.75 $99.66 $91.57 $94.65 $94.65 1,355,893
2021-01-26 $104.39 $104.87 $99.35 $100.11 $100.11 908,167
2021-01-25 $102.44 $106.68 $97.62 $102.19 $102.19 1,267,284
2021-01-22 $96.19 $102.98 $95.61 $102.53 $102.53 661,837
2021-01-21 $102.30 $102.75 $98.28 $99.06 $99.06 772,027
2021-01-20 $101.64 $103.98 $99.94 $101.80 $101.80 727,175
2021-01-19 $100.25 $100.61 $98.10 $100.43 $100.43 635,875
2021-01-15 $96.76 $98.99 $93.19 $96.68 $96.68 1,078,347
2021-01-14 $97.48 $102.64 $97.48 $101.22 $101.22 944,770
2021-01-13 $97.90 $98.26 $94.86 $95.55 $95.55 644,147
2021-01-12 $93.92 $97.77 $93.92 $97.56 $97.56 797,529
2021-01-11 $89.38 $93.35 $88.94 $92.64 $92.64 592,126
2021-01-08 $95.03 $95.63 $88.76 $92.78 $92.78 1,273,891
2021-01-07 $90.33 $93.95 $90.26 $93.51 $93.51 931,077
2021-01-06 $82.59 $91.40 $82.20 $88.75 $88.75 1,754,688
2021-01-05 $75.02 $80.28 $75.02 $79.04 $79.04 644,834
2021-01-04 $80.32 $80.78 $72.49 $75.46 $75.46 1,307,344
2020-12-31 $79.22 $79.52 $76.88 $78.71 $78.71 473,753
2020-12-30 $77.48 $80.27 $77.48 $79.15 $79.15 628,026
2020-12-29 $81.90 $82.25 $75.50 $76.58 $76.58 972,019
2020-12-28 $85.07 $85.10 $81.27 $81.37 $81.37 909,571
2020-12-24 $83.47 $83.50 $81.21 $82.33 $82.33 403,814
2020-12-23 $81.84 $83.13 $81.00 $82.53 $82.53 624,451
2020-12-22 $78.75 $80.78 $78.00 $80.48 $80.48 786,339
2020-12-21 $73.79 $78.47 $73.39 $77.89 $77.89 1,121,657
2020-12-18 $79.49 $80.95 $77.32 $77.96 $77.96 806,478
2020-12-17 $77.29 $79.21 $76.45 $79.18 $79.18 589,539
2020-12-16 $77.75 $77.83 $75.23 $76.36 $76.36 779,950
2020-12-15 $74.01 $77.22 $72.76 $77.21 $77.21 874,448
2020-12-14 $74.16 $75.38 $71.82 $71.88 $71.88 705,439
2020-12-11 $71.22 $73.19 $69.35 $71.53 $71.53 772,306
2020-12-10 $68.84 $73.10 $68.27 $72.73 $72.73 558,028
2020-12-09 $73.56 $74.45 $68.99 $70.62 $70.62 915,333
2020-12-08 $68.15 $72.40 $68.12 $72.21 $72.21 803,938
2020-12-07 $69.38 $70.16 $68.50 $69.51 $69.51 841,887
2020-12-04 $66.00 $69.60 $66.00 $69.28 $69.28 943,374
2020-12-03 $64.23 $66.15 $63.79 $64.87 $64.87 751,527
2020-12-02 $62.82 $64.37 $61.55 $63.73 $63.73 684,858
2020-12-01 $64.47 $65.08 $62.64 $63.55 $63.55 751,161
2020-11-30 $64.87 $65.31 $61.18 $61.91 $61.91 717,307
2020-11-27 $64.74 $65.51 $64.25 $65.43 $65.43 285,146
2020-11-25 $64.50 $65.11 $62.83 $64.62 $64.62 645,775
2020-11-24 $64.50 $66.53 $63.42 $65.33 $65.33 1,384,165
2020-11-23 $60.25 $62.95 $59.77 $61.85 $61.85 1,060,701
2020-11-20 $57.72 $58.95 $56.92 $58.45 $58.45 608,601
2020-11-19 $56.82 $58.60 $56.19 $58.34 $58.34 684,750
2020-11-18 $60.00 $60.78 $56.95 $57.00 $57.00 1,242,403
2020-11-17 $57.13 $59.84 $55.44 $59.48 $59.48 1,200,860
2020-11-16 $57.66 $58.83 $56.64 $58.71 $58.71 1,610,870
2020-11-13 $52.88 $55.35 $52.85 $54.81 $54.81 632,992
2020-11-12 $52.94 $53.46 $50.09 $51.60 $51.60 1,114,505
2020-11-11 $54.80 $54.88 $52.46 $54.18 $54.18 661,571
2020-11-10 $52.89 $54.74 $51.31 $54.17 $54.17 1,274,702
2020-11-09 $56.88 $58.08 $51.12 $51.43 $51.43 2,207,701
2020-11-06 $48.06 $48.09 $46.03 $46.27 $46.27 652,409
2020-11-05 $45.03 $47.94 $44.98 $47.45 $47.45 873,940
2020-11-04 $41.63 $45.29 $41.60 $43.79 $43.79 936,629
2020-11-03 $42.21 $44.34 $41.93 $43.66 $43.66 950,599
2020-11-02 $39.37 $40.23 $38.61 $40.20 $40.20 546,231
2020-10-30 $39.11 $39.79 $36.86 $38.13 $38.13 2,084,505
2020-10-29 $37.97 $40.22 $37.19 $39.76 $39.76 845,957
2020-10-28 $39.46 $40.07 $38.18 $38.41 $38.41 915,897
2020-10-27 $43.34 $43.75 $42.10 $42.30 $42.30 329,635
2020-10-26 $44.57 $44.94 $41.57 $43.40 $43.40 752,587
2020-10-23 $46.37 $46.56 $44.92 $46.43 $46.43 688,602
2020-10-22 $43.96 $45.63 $43.21 $45.63 $45.63 500,836
2020-10-21 $44.61 $44.99 $43.29 $43.37 $43.37 532,272
2020-10-20 $45.14 $45.89 $44.14 $44.51 $44.51 546,681
2020-10-19 $46.35 $47.27 $43.88 $44.24 $44.24 634,786
2020-10-16 $46.62 $47.02 $45.84 $45.90 $45.90 531,932
2020-10-15 $43.32 $46.55 $42.92 $46.21 $46.21 755,859
2020-10-14 $46.44 $47.21 $44.71 $44.86 $44.86 592,846
2020-10-13 $46.07 $46.64 $45.17 $46.18 $46.18 1,091,477
2020-10-12 $46.77 $47.51 $46.15 $47.17 $47.17 907,268
2020-10-09 $46.77 $47.02 $45.49 $46.23 $46.23 651,067
2020-10-08 $45.41 $45.84 $44.46 $45.53 $45.53 1,064,080
2020-10-07 $42.88 $44.41 $42.80 $44.00 $44.00 993,739
2020-10-06 $42.77 $44.79 $41.09 $41.34 $41.34 2,194,817
2020-10-05 $39.70 $41.83 $39.70 $41.67 $41.67 1,060,098
2020-10-02 $35.94 $39.01 $35.64 $38.52 $38.52 2,216,054
2020-10-01 $36.94 $38.00 $36.05 $37.98 $37.98 640,142
2020-09-30 $36.27 $37.81 $35.36 $36.31 $36.31 725,730
2020-09-29 $36.32 $36.58 $34.98 $35.93 $35.93 449,990
2020-09-28 $35.26 $36.69 $35.17 $36.47 $36.47 568,682
2020-09-25 $31.94 $34.20 $31.88 $33.93 $33.93 589,982
2020-09-24 $32.29 $33.95 $31.01 $32.35 $32.35 1,517,303
2020-09-23 $35.43 $36.15 $32.27 $32.38 $32.38 1,272,038
2020-09-22 $35.17 $35.67 $33.76 $35.53 $35.53 763,389
2020-09-21 $36.15 $36.40 $33.51 $34.78 $34.78 1,928,219
2020-09-18 $39.30 $40.25 $37.14 $38.72 $38.72 1,068,189
2020-09-17 $38.24 $39.60 $37.58 $39.09 $39.09 641,413
2020-09-16 $39.42 $41.47 $39.19 $39.93 $39.93 571,291
2020-09-15 $39.55 $39.81 $38.46 $38.82 $38.82 526,931
2020-09-14 $36.82 $38.84 $36.80 $38.62 $38.62 449,073
2020-09-11 $37.06 $37.18 $34.75 $35.77 $35.77 926,539
2020-09-10 $38.52 $39.30 $36.46 $36.57 $36.57 753,608
2020-09-09 $37.52 $38.45 $36.92 $38.01 $38.01 620,869
2020-09-08 $37.33 $38.32 $35.73 $36.35 $36.35 979,341
2020-09-04 $40.85 $40.90 $35.87 $38.54 $38.54 1,383,231
2020-09-03 $42.86 $43.03 $38.70 $39.32 $39.32 2,176,171
2020-09-02 $42.69 $43.57 $41.34 $43.18 $43.18 1,060,491
2020-09-01 $40.67 $42.23 $40.03 $42.19 $42.19 983,291
2020-08-31 $42.14 $42.31 $40.67 $40.75 $40.75 695,150
2020-08-28 $41.72 $42.16 $41.03 $42.12 $42.12 1,689,478
2020-08-27 $41.30 $42.01 $40.18 $41.10 $41.10 643,351
2020-08-26 $41.60 $41.86 $40.60 $40.76 $40.76 760,916
2020-08-25 $41.87 $41.87 $40.31 $41.59 $41.59 927,415
2020-08-24 $41.16 $41.48 $40.00 $41.48 $41.48 706,264
2020-08-21 $40.58 $40.99 $39.40 $40.19 $40.19 779,195
2020-08-20 $40.33 $41.64 $40.11 $41.08 $41.08 822,279
2020-08-19 $42.01 $42.89 $41.45 $41.62 $41.62 766,222
2020-08-18 $42.77 $42.79 $41.07 $41.63 $41.63 833,655
2020-08-17 $42.50 $42.93 $41.91 $42.82 $42.82 401,027
2020-08-14 $41.56 $42.70 $41.17 $42.16 $42.16 831,153
2020-08-13 $42.05 $43.34 $41.84 $42.32 $42.32 836,565
2020-08-12 $43.49 $43.63 $41.74 $42.51 $42.51 1,074,711
2020-08-11 $44.00 $44.41 $41.47 $42.01 $42.01 1,770,392
2020-08-10 $41.90 $43.59 $41.89 $42.78 $42.78 1,453,773
2020-08-07 $39.32 $41.55 $39.20 $41.50 $41.50 2,071,098
2020-08-06 $39.63 $40.14 $38.98 $39.61 $39.61 1,050,501
2020-08-05 $38.47 $39.71 $38.16 $39.63 $39.63 1,056,412
2020-08-04 $36.37 $37.51 $36.14 $37.40 $37.40 1,120,848
2020-08-03 $35.57 $36.79 $34.86 $36.72 $36.72 1,603,034
2020-07-31 $35.56 $35.71 $33.03 $34.93 $34.93 1,759,563
2020-07-30 $34.78 $36.22 $34.21 $35.98 $35.98 1,230,106
2020-07-29 $34.77 $36.44 $34.77 $36.39 $36.39 1,097,880
2020-07-28 $34.83 $35.50 $34.09 $34.17 $34.17 671,162
2020-07-27 $34.27 $35.26 $33.66 $35.25 $35.25 1,014,062
2020-07-24 $34.97 $35.26 $33.77 $34.09 $34.09 1,749,736
2020-07-23 $35.54 $37.10 $34.58 $35.71 $35.71 1,499,729
2020-07-22 $34.89 $36.01 $34.86 $35.61 $35.61 1,010,748
2020-07-21 $35.21 $36.33 $34.98 $35.50 $35.50 3,600,765
2020-07-20 $34.24 $34.71 $33.53 $34.11 $34.11 1,012,866
2020-07-17 $34.56 $35.25 $33.80 $34.54 $34.54 1,231,830
2020-07-16 $34.22 $34.61 $33.33 $34.22 $34.22 1,675,910
2020-07-15 $33.80 $35.35 $33.39 $34.90 $34.90 2,258,129
2020-07-14 $29.84 $31.47 $29.36 $31.45 $31.45 1,851,438
2020-07-13 $32.11 $33.28 $29.83 $29.93 $29.93 2,112,989
2020-07-10 $29.76 $31.23 $29.30 $31.13 $31.13 1,689,397
2020-07-09 $31.67 $31.81 $28.48 $29.73 $29.73 2,689,300
2020-07-08 $30.88 $31.93 $29.75 $31.63 $31.63 1,505,641
2020-07-07 $31.78 $32.63 $30.63 $30.84 $30.84 1,316,001
2020-07-06 $33.94 $34.00 $32.31 $32.60 $32.60 1,876,116
2020-07-02 $33.44 $33.85 $31.62 $31.95 $31.95 1,902,695
2020-07-01 $32.82 $33.40 $31.20 $31.60 $31.60 2,125,179
2020-06-30 $30.83 $32.79 $30.78 $32.58 $32.58 1,657,903
2020-06-29 $29.58 $31.65 $28.61 $31.25 $31.25 2,716,193
2020-06-26 $30.14 $30.40 $28.22 $28.40 $28.40 2,239,711
2020-06-25 $28.99 $30.89 $28.21 $30.82 $30.82 2,626,754
2020-06-24 $31.45 $31.70 $28.11 $29.46 $29.46 2,284,385
2020-06-23 $33.57 $33.80 $32.48 $32.67 $32.67 1,255,285
2020-06-22 $30.85 $32.38 $29.90 $32.32 $32.32 1,548,809
2020-06-19 $33.65 $33.70 $30.58 $31.29 $31.29 2,081,040
2020-06-18 $30.95 $32.88 $30.50 $31.91 $31.91 1,791,337
2020-06-17 $33.80 $34.07 $31.56 $31.88 $31.88 1,851,682
2020-06-16 $35.26 $35.26 $31.46 $33.72 $33.72 3,234,495
2020-06-15 $26.50 $32.09 $26.50 $31.51 $31.51 2,715,601
2020-06-12 $30.68 $31.06 $26.95 $29.43 $29.43 4,748,231
2020-06-11 $31.06 $31.78 $27.25 $27.55 $27.55 4,184,646
2020-06-10 $38.60 $38.69 $35.35 $35.57 $35.57 2,907,840
2020-06-09 $39.25 $39.90 $37.77 $38.74 $38.74 2,486,929
2020-06-08 $40.42 $41.19 $39.85 $41.00 $41.00 2,680,367
2020-06-05 $39.29 $40.25 $38.29 $38.74 $38.74 3,697,396
2020-06-04 $34.15 $35.43 $33.70 $34.69 $34.69 2,784,976
2020-06-03 $34.05 $35.70 $33.64 $34.84 $34.84 2,480,707
2020-06-02 $32.39 $32.82 $31.28 $32.47 $32.47 2,043,823
2020-06-01 $31.08 $32.70 $30.68 $31.72 $31.72 1,863,710
2020-05-29 $30.44 $31.10 $29.15 $30.74 $30.74 2,512,798
2020-05-28 $34.92 $34.92 $30.88 $31.40 $31.40 2,831,179
2020-05-27 $32.78 $34.06 $29.95 $33.80 $33.80 3,434,700
2020-05-26 $31.82 $31.92 $30.71 $30.86 $30.86 2,970,799
2020-05-22 $28.28 $28.56 $27.29 $28.40 $28.40 2,238,770
2020-05-21 $27.96 $28.55 $27.01 $28.08 $28.08 3,731,020
2020-05-20 $27.17 $28.47 $26.99 $27.90 $27.90 4,359,303
2020-05-19 $26.93 $27.65 $25.57 $25.58 $25.58 4,179,213
2020-05-18 $26.49 $27.55 $26.16 $27.20 $27.20 3,875,127
2020-05-15 $21.32 $23.24 $21.07 $23.00 $23.00 2,435,910
2020-05-14 $20.31 $22.03 $18.85 $21.99 $21.99 3,682,723
2020-05-13 $23.50 $23.65 $20.45 $21.68 $21.68 3,485,330
2020-05-12 $27.48 $27.48 $24.13 $24.17 $24.17 2,554,290
2020-05-11 $26.29 $27.84 $25.61 $27.02 $27.02 2,751,438
2020-05-08 $26.21 $27.60 $25.64 $27.51 $27.51 3,308,751
2020-05-07 $24.62 $25.21 $24.13 $24.64 $24.64 2,367,973
2020-05-06 $24.66 $25.09 $23.43 $23.60 $23.60 2,133,529
2020-05-05 $25.02 $26.05 $23.90 $24.19 $24.19 2,976,057
2020-05-04 $22.46 $23.78 $21.72 $23.64 $23.64 1,403,314
2020-05-01 $24.57 $24.76 $22.23 $23.40 $23.40 2,921,610
2020-04-30 $27.55 $28.18 $26.42 $26.54 $26.54 2,101,195
2020-04-29 $28.70 $30.75 $27.77 $29.90 $29.90 2,698,621
2020-04-28 $27.26 $27.47 $25.01 $26.17 $26.17 3,118,480
2020-04-27 $23.17 $25.62 $23.15 $25.10 $25.10 2,173,283
2020-04-24 $21.83 $22.82 $21.11 $22.40 $22.40 2,390,378
2020-04-23 $21.07 $22.55 $20.91 $21.31 $21.31 1,846,334
2020-04-22 $21.22 $21.54 $20.44 $20.67 $20.67 998,919
2020-04-21 $19.78 $20.69 $19.26 $19.90 $19.90 1,196,367
2020-04-20 $20.93 $22.64 $20.59 $21.44 $21.44 1,300,584
2020-04-17 $22.16 $22.55 $21.23 $22.25 $22.25 1,555,893
2020-04-16 $20.24 $20.33 $18.45 $19.70 $19.70 1,437,989
2020-04-15 $20.14 $20.85 $19.51 $20.15 $20.15 1,547,352
2020-04-14 $23.55 $24.05 $22.16 $22.97 $22.97 2,017,585
2020-04-13 $23.02 $23.42 $20.90 $21.70 $21.70 2,022,522
2020-04-09 $22.54 $24.00 $22.26 $23.59 $23.59 2,545,858
2020-04-08 $19.06 $21.11 $18.41 $20.67 $20.67 1,662,570
2020-04-07 $20.00 $20.86 $17.87 $18.17 $18.17 1,871,432
2020-04-06 $16.55 $18.30 $16.50 $18.01 $18.01 1,379,394
2020-04-03 $15.55 $16.16 $13.79 $14.67 $14.67 1,233,961
2020-04-02 $15.22 $17.20 $14.67 $16.04 $16.04 1,039,312
2020-04-01 $16.87 $17.50 $15.06 $15.61 $15.61 1,034,741
2020-03-31 $19.66 $20.50 $18.34 $19.59 $19.59 1,311,183
2020-03-30 $19.03 $20.02 $17.83 $19.95 $19.95 1,761,671
2020-03-27 $18.59 $20.56 $17.83 $18.79 $18.79 1,017,240
2020-03-26 $18.40 $21.44 $18.40 $21.00 $21.00 1,317,684
2020-03-25 $17.58 $19.63 $15.90 $17.75 $17.75 1,344,540
2020-03-24 $15.93 $17.22 $15.24 $17.07 $17.07 1,313,618
2020-03-23 $14.34 $14.38 $11.80 $13.47 $13.47 1,680,453
2020-03-20 $16.32 $17.33 $13.66 $14.03 $14.03 995,497
2020-03-19 $13.80 $16.42 $12.00 $15.32 $15.32 1,290,223
2020-03-18 $15.74 $17.35 $12.00 $14.12 $14.12 1,280,544
2020-03-17 $16.88 $19.32 $14.80 $18.53 $18.53 831,782
2020-03-16 $20.75 $21.50 $14.96 $15.64 $15.64 682,758
2020-03-13 $26.63 $27.69 $21.35 $27.59 $27.59 873,625
2020-03-12 $27.39 $29.23 $22.43 $22.49 $22.49 1,006,241
2020-03-11 $38.87 $40.12 $32.60 $34.20 $34.20 630,517
2020-03-10 $42.62 $42.62 $36.50 $42.15 $42.15 518,987
2020-03-09 $44.00 $44.89 $38.50 $38.73 $38.73 542,653
2020-03-06 $52.33 $56.07 $50.32 $54.31 $54.31 206,758
2020-03-05 $59.66 $60.83 $55.46 $57.68 $57.68 307,048
2020-03-04 $61.64 $64.12 $59.63 $64.03 $64.03 225,852
2020-03-03 $62.82 $66.60 $57.02 $58.97 $58.97 315,476
2020-03-02 $59.13 $62.93 $56.16 $62.93 $62.93 251,331
2020-02-28 $55.42 $59.03 $54.27 $58.18 $58.18 428,157
2020-02-27 $63.61 $68.31 $60.35 $60.58 $60.58 268,398
2020-02-26 $71.21 $73.02 $67.41 $67.83 $67.83 188,319
2020-02-25 $79.18 $79.50 $69.66 $70.30 $70.30 206,392
2020-02-24 $78.20 $79.60 $77.07 $78.37 $78.37 122,328
2020-02-21 $87.91 $88.35 $85.16 $86.30 $86.30 92,001
2020-02-20 $87.64 $89.41 $85.58 $89.10 $89.10 126,951
2020-02-19 $88.05 $89.55 $87.59 $88.42 $88.42 75,265
2020-02-18 $87.07 $87.88 $85.43 $87.15 $87.15 68,089
2020-02-14 $88.89 $88.92 $86.81 $87.75 $87.75 92,651
2020-02-13 $86.63 $89.30 $86.60 $88.75 $88.75 59,620
2020-02-12 $87.90 $88.32 $86.89 $88.06 $88.06 84,641
2020-02-11 $85.98 $87.79 $85.43 $86.34 $86.34 115,801
2020-02-10 $82.69 $84.69 $82.56 $84.69 $84.69 48,690
2020-02-07 $85.34 $85.34 $82.46 $83.15 $83.15 127,376
2020-02-06 $87.83 $87.93 $86.11 $86.37 $86.37 66,829
2020-02-05 $85.68 $87.24 $84.75 $86.91 $86.91 129,138
2020-02-04 $82.47 $83.91 $82.27 $83.15 $83.15 110,605
2020-02-03 $78.55 $80.38 $78.40 $79.51 $79.51 77,657
2020-01-31 $81.19 $81.36 $76.27 $77.15 $77.15 190,118
2020-01-30 $80.41 $82.30 $79.12 $82.16 $82.16 152,007
2020-01-29 $83.96 $84.57 $82.10 $82.18 $82.18 98,620
2020-01-28 $83.00 $84.32 $82.64 $83.52 $83.52 60,367
2020-01-27 $80.53 $82.99 $79.90 $81.57 $81.57 196,975
2020-01-24 $88.47 $88.47 $82.64 $84.37 $84.37 222,777
2020-01-23 $87.10 $88.45 $84.60 $87.73 $87.73 95,010
2020-01-22 $88.79 $89.55 $87.31 $87.86 $87.86 67,867
2020-01-21 $89.01 $89.36 $87.61 $88.06 $88.06 98,790
2020-01-17 $92.26 $92.34 $89.74 $90.32 $90.32 86,279
2020-01-16 $89.65 $91.50 $89.51 $91.11 $91.11 122,731
2020-01-15 $85.87 $88.62 $85.87 $87.70 $87.70 119,307
2020-01-14 $84.28 $88.06 $84.04 $86.49 $86.49 230,690
2020-01-13 $83.97 $85.64 $82.75 $85.49 $85.49 118,491
2020-01-10 $84.98 $85.09 $82.90 $83.89 $83.89 144,180
2020-01-09 $85.89 $86.35 $84.52 $85.05 $85.05 103,460
2020-01-08 $83.89 $85.68 $83.74 $84.85 $84.85 153,526
2020-01-07 $83.94 $84.70 $83.03 $83.87 $83.87 52,423
2020-01-06 $82.35 $85.02 $82.00 $84.82 $84.82 127,375
2020-01-03 $82.30 $84.75 $82.21 $84.38 $84.38 127,435
2020-01-02 $86.89 $86.89 $83.04 $85.43 $85.43 377,995
2019-12-31 $84.34 $86.31 $83.84 $85.30 $85.30 161,188
2019-12-30 $85.74 $86.05 $83.72 $85.05 $85.05 103,280
2019-12-27 $87.54 $87.54 $84.95 $85.59 $85.59 228,446
2019-12-26 $87.14 $87.27 $86.43 $86.90 $86.90 94,738
2019-12-24 $86.55 $86.98 $85.99 $86.98 $86.98 45,387
2019-12-23 $86.40 $86.54 $85.10 $86.52 $86.40 84,833
2019-12-20 $86.20 $86.65 $85.73 $85.91 $85.79 102,161
2019-12-19 $84.86 $85.50 $84.41 $85.50 $85.38 74,900
2019-12-18 $84.68 $84.95 $83.47 $84.70 $84.58 123,801
2019-12-17 $83.26 $84.04 $82.55 $84.01 $83.89 73,345
2019-12-16 $83.12 $84.21 $82.65 $82.82 $82.70 97,557
2019-12-13 $81.76 $83.37 $80.00 $81.13 $81.02 171,129
2019-12-12 $80.28 $83.76 $79.64 $82.23 $82.12 163,894
2019-12-11 $80.53 $80.81 $79.18 $80.10 $79.99 138,746
2019-12-10 $79.84 $80.65 $79.27 $80.15 $80.04 129,623
2019-12-09 $80.42 $80.95 $79.89 $79.89 $79.78 115,581
2019-12-06 $80.07 $81.28 $80.07 $80.44 $80.33 391,116
2019-12-05 $78.47 $78.75 $77.01 $77.74 $77.63 100,540
2019-12-04 $77.17 $78.14 $77.00 $77.63 $77.52 102,916
2019-12-03 $74.75 $76.09 $73.76 $76.05 $75.94 145,441
2019-12-02 $79.66 $79.66 $76.37 $76.73 $76.62 196,691
2019-11-29 $79.98 $80.54 $78.92 $78.96 $78.85 83,465
2019-11-27 $79.87 $80.71 $79.55 $80.62 $80.51 171,973
2019-11-26 $79.12 $80.20 $78.42 $78.98 $78.87 265,728
2019-11-25 $75.24 $79.15 $75.11 $78.87 $78.76 202,190
2019-11-22 $74.25 $74.54 $72.93 $74.06 $73.96 125,498
2019-11-21 $74.98 $75.11 $72.76 $73.47 $73.37 112,231
2019-11-20 $74.59 $76.12 $72.83 $74.75 $74.65 361,696
2019-11-19 $75.44 $76.27 $74.32 $75.46 $75.36 176,516
2019-11-18 $74.91 $74.94 $73.82 $74.59 $74.49 129,580
2019-11-15 $75.60 $75.60 $74.42 $75.20 $75.10 140,226
2019-11-14 $73.75 $75.16 $73.70 $74.05 $73.95 124,128
2019-11-13 $73.58 $74.59 $72.84 $74.18 $74.08 182,142
2019-11-12 $75.26 $76.57 $74.63 $75.03 $74.93 249,308
2019-11-11 $74.06 $75.23 $73.78 $75.03 $74.93 90,042
2019-11-08 $74.35 $75.74 $74.00 $75.50 $75.40 171,393
2019-11-07 $76.42 $77.02 $74.29 $74.96 $74.86 183,676
2019-11-06 $75.47 $75.47 $73.79 $74.31 $74.21 156,093
2019-11-05 $76.21 $77.48 $75.46 $75.65 $75.54 272,175
2019-11-04 $75.93 $76.33 $74.71 $75.29 $75.19 184,736
2019-11-01 $71.96 $74.27 $71.51 $74.21 $74.11 160,886
2019-10-31 $71.50 $71.50 $68.96 $70.60 $70.50 162,727
2019-10-30 $72.62 $72.62 $70.51 $71.89 $71.79 145,087
2019-10-29 $71.39 $73.24 $71.25 $72.55 $72.45 112,590
2019-10-28 $71.00 $72.74 $70.98 $71.89 $71.79 207,424
2019-10-25 $68.67 $70.80 $68.67 $70.10 $70.00 115,752
2019-10-24 $70.09 $70.16 $68.09 $69.08 $68.98 94,566
2019-10-23 $69.22 $69.74 $68.20 $69.32 $69.22 101,587
2019-10-22 $69.16 $70.20 $68.44 $69.06 $68.96 273,785
2019-10-21 $69.05 $70.06 $68.72 $68.93 $68.83 225,445
2019-10-18 $67.37 $68.15 $65.42 $67.03 $66.94 191,085
2019-10-17 $66.55 $68.14 $66.35 $67.93 $67.84 145,502
2019-10-16 $65.11 $66.54 $65.11 $65.63 $65.54 265,431
2019-10-15 $63.90 $66.27 $63.53 $65.50 $65.41 172,528
2019-10-14 $63.57 $63.77 $62.56 $63.32 $63.23 149,334
2019-10-11 $63.45 $66.12 $63.45 $64.01 $63.92 358,213
2019-10-10 $60.47 $61.86 $60.19 $60.97 $60.89 254,312
2019-10-09 $60.74 $60.87 $59.69 $60.18 $60.10 145,054
2019-10-08 $60.72 $61.25 $58.97 $59.43 $59.35 334,257
2019-10-07 $62.34 $63.97 $61.54 $62.46 $62.37 202,596
2019-10-04 $61.48 $62.92 $60.35 $62.79 $62.70 241,287
2019-10-03 $59.82 $61.33 $57.70 $61.09 $61.01 451,172
2019-10-02 $60.94 $60.94 $58.79 $60.42 $60.34 423,579
2019-10-01 $66.76 $68.37 $61.56 $62.00 $61.91 546,254
2019-09-30 $65.84 $66.95 $65.11 $65.83 $65.74 211,283
2019-09-27 $67.83 $68.19 $64.72 $65.63 $65.54 259,324
2019-09-26 $69.32 $69.32 $66.63 $67.27 $67.18 222,430
2019-09-25 $67.17 $69.86 $66.52 $69.55 $69.45 270,159
2019-09-24 $71.03 $71.25 $66.59 $67.39 $67.30 324,082
2019-09-23 $69.90 $71.36 $69.60 $70.58 $70.48 181,247
2019-09-20 $71.08 $72.29 $69.40 $70.66 $70.56 232,690
2019-09-19 $72.61 $74.00 $70.85 $71.14 $71.04 333,043
2019-09-18 $73.56 $73.56 $70.20 $72.19 $72.09 275,012
2019-09-17 $73.50 $73.70 $72.15 $73.57 $73.47 301,517
2019-09-16 $72.97 $75.34 $72.59 $74.20 $74.10 241,781
2019-09-13 $74.11 $75.56 $73.21 $73.39 $73.29 370,280
2019-09-12 $73.27 $74.20 $71.09 $73.01 $72.91 411,468
2019-09-11 $69.74 $73.20 $68.50 $72.97 $72.87 409,405
2019-09-10 $65.95 $68.85 $64.95 $68.75 $68.65 313,395
2019-09-09 $64.55 $66.64 $63.94 $66.23 $66.14 284,259
2019-09-06 $64.81 $65.39 $63.66 $63.76 $63.67 186,898
2019-09-05 $63.69 $66.20 $63.12 $64.58 $64.49 392,240
2019-09-04 $61.40 $61.82 $60.44 $61.29 $61.20 284,586
2019-09-03 $60.71 $61.87 $58.98 $59.80 $59.72 208,992
2019-08-30 $63.92 $63.92 $61.58 $62.63 $62.54 187,652
2019-08-29 $61.73 $63.12 $61.57 $62.92 $62.83 259,189
2019-08-28 $57.43 $60.77 $57.04 $59.79 $59.71 468,888
2019-08-27 $61.66 $61.67 $57.62 $57.76 $57.68 207,736
2019-08-26 $60.17 $60.50 $58.97 $60.50 $60.42 150,683
2019-08-23 $63.45 $64.50 $57.98 $58.56 $58.48 441,011
2019-08-22 $65.34 $65.82 $63.37 $64.48 $64.39 179,792
2019-08-21 $65.31 $65.32 $64.26 $64.99 $64.90 330,980
2019-08-20 $64.39 $64.48 $63.30 $63.44 $63.35 67,695
2019-08-19 $64.95 $65.63 $64.56 $64.70 $64.61 140,474
2019-08-16 $59.89 $63.11 $59.82 $62.84 $62.75 171,717
2019-08-15 $60.46 $60.46 $58.16 $59.08 $59.00 243,961
2019-08-14 $62.19 $62.24 $59.35 $59.80 $59.72 275,044
2019-08-13 $62.80 $67.10 $62.02 $65.29 $65.20 188,582
2019-08-12 $64.60 $64.93 $62.78 $63.42 $63.33 105,300
2019-08-09 $67.70 $67.70 $65.00 $65.75 $65.66 142,715
2019-08-08 $65.30 $68.39 $65.09 $68.38 $68.28 140,812
2019-08-07 $62.47 $64.70 $60.86 $64.27 $64.18 224,828
2019-08-06 $63.85 $64.66 $61.80 $64.33 $64.24 150,956
2019-08-05 $65.03 $65.03 $60.25 $62.61 $62.52 259,909
2019-08-02 $69.90 $70.13 $67.08 $68.71 $68.61 287,275
2019-08-01 $74.83 $76.65 $70.27 $71.21 $71.11 450,315
2019-07-31 $76.18 $78.26 $73.04 $74.51 $74.41 424,499
2019-07-30 $72.43 $76.29 $71.95 $76.29 $76.18 406,510
2019-07-29 $75.35 $75.62 $73.13 $73.92 $73.82 135,465
2019-07-26 $73.16 $75.70 $73.13 $75.37 $75.27 417,237
2019-07-25 $75.56 $75.56 $72.52 $72.86 $72.76 352,579
2019-07-24 $71.46 $75.84 $71.23 $75.65 $75.54 379,956
2019-07-23 $71.48 $72.10 $70.45 $72.10 $72.00 219,704
2019-07-22 $71.42 $72.06 $70.30 $70.66 $70.56 290,840
2019-07-19 $72.45 $73.10 $70.93 $70.97 $70.87 396,821
2019-07-18 $71.25 $72.47 $70.78 $72.15 $72.05 491,748
2019-07-17 $72.91 $73.03 $70.82 $71.44 $71.34 431,540
2019-07-16 $72.73 $74.27 $72.21 $73.00 $72.90 493,133
2019-07-15 $74.86 $74.86 $72.40 $72.97 $72.87 204,954
2019-07-12 $72.83 $74.91 $72.46 $74.20 $74.10 342,931
2019-07-11 $73.94 $73.98 $71.58 $72.53 $72.43 252,556
2019-07-10 $74.40 $74.88 $72.49 $73.65 $73.55 219,620
2019-07-09 $72.08 $73.31 $71.98 $73.24 $73.14 157,272
2019-07-08 $74.45 $74.75 $72.55 $73.06 $72.96 168,421
2019-07-05 $73.44 $75.20 $72.55 $75.20 $75.10 224,346
2019-07-03 $73.63 $74.61 $73.02 $74.58 $74.48 155,251
2019-07-02 $74.27 $74.39 $71.83 $73.10 $73.00 303,162
2019-07-01 $76.43 $77.14 $73.15 $74.45 $74.35 263,272
2019-06-28 $71.41 $74.25 $71.41 $73.65 $73.55 576,611
2019-06-27 $67.75 $71.14 $67.75 $71.09 $70.99 294,596
2019-06-26 $68.40 $69.13 $67.17 $67.29 $67.20 258,869
2019-06-25 $69.26 $69.53 $67.56 $67.66 $67.57 298,572
2019-06-24 $72.14 $72.17 $68.90 $68.97 $68.87 337,909
2019-06-21 $73.20 $73.20 $71.12 $71.56 $71.46 217,594
2019-06-20 $74.63 $74.82 $72.47 $73.54 $73.44 275,437
2019-06-19 $71.96 $72.72 $71.11 $72.53 $72.43 253,459
2019-06-18 $70.82 $73.31 $70.49 $71.71 $71.61 506,665
2019-06-17 $68.83 $70.19 $68.75 $69.42 $69.32 120,693
2019-06-14 $69.57 $69.63 $67.98 $68.05 $67.96 210,898
2019-06-13 $68.79 $69.94 $68.24 $69.80 $69.70 439,954
2019-06-12 $67.29 $68.11 $66.60 $67.68 $67.59 246,077
2019-06-11 $69.69 $70.02 $66.55 $67.52 $67.43 337,914
2019-06-10 $67.79 $69.94 $67.79 $68.15 $68.06 300,585
2019-06-07 $66.28 $67.76 $65.90 $66.92 $66.83 443,190
2019-06-06 $65.99 $66.49 $63.60 $65.63 $65.54 345,321
2019-06-05 $66.90 $67.03 $64.09 $66.06 $65.97 398,383
2019-06-04 $63.25 $66.24 $62.92 $66.12 $66.03 359,624
2019-06-03 $60.99 $62.33 $60.07 $61.28 $61.19 489,323
2019-05-31 $61.10 $61.96 $60.03 $60.90 $60.82 343,769
2019-05-30 $64.42 $65.50 $62.27 $63.40 $63.31 262,970
2019-05-29 $64.51 $64.69 $62.68 $63.97 $63.88 393,373
2019-05-28 $67.49 $68.33 $65.64 $65.68 $65.59 326,961
2019-05-24 $66.64 $67.52 $66.05 $67.16 $67.07 123,278
2019-05-23 $67.65 $67.70 $64.30 $65.48 $65.39 440,785
2019-05-22 $70.72 $71.16 $69.01 $69.69 $69.59 182,814
2019-05-21 $69.94 $71.73 $69.90 $71.66 $71.56 139,482
2019-05-20 $68.96 $70.19 $68.28 $68.82 $68.72 386,413
2019-05-17 $71.65 $73.67 $70.00 $70.32 $70.22 268,031
2019-05-16 $72.67 $74.91 $72.61 $73.42 $73.32 255,972
2019-05-15 $69.73 $72.53 $69.30 $72.04 $71.94 515,977
2019-05-14 $69.25 $72.18 $68.86 $71.45 $71.35 212,421
2019-05-13 $71.76 $72.18 $68.10 $68.73 $68.63 406,848
2019-05-10 $74.50 $76.29 $71.79 $75.95 $75.84 639,394
2019-05-09 $74.43 $76.08 $71.91 $75.39 $75.29 443,003
2019-05-08 $77.07 $78.25 $76.15 $76.24 $76.13 304,939
2019-05-07 $80.12 $81.08 $75.54 $77.49 $77.38 523,531
2019-05-06 $78.40 $82.94 $78.31 $82.40 $82.29 530,957
2019-05-03 $78.84 $82.25 $78.67 $82.08 $81.97 494,051
2019-05-02 $76.38 $78.56 $74.97 $77.67 $77.56 695,303
2019-05-01 $79.45 $79.45 $76.53 $76.59 $76.48 412,686
2019-04-30 $80.16 $80.22 $76.91 $78.76 $78.65 424,980
2019-04-29 $79.40 $80.82 $79.22 $79.98 $79.87 277,399
2019-04-26 $76.94 $79.18 $76.21 $78.94 $78.83 303,944
2019-04-25 $77.54 $77.60 $74.79 $76.71 $76.60 514,041
2019-04-24 $78.08 $79.59 $77.65 $78.67 $78.56 358,309
2019-04-23 $74.81 $78.61 $74.80 $78.06 $77.95 421,179
2019-04-22 $74.75 $75.40 $73.61 $74.60 $74.50 179,381
2019-04-18 $75.91 $76.14 $73.81 $75.27 $75.17 346,404
2019-04-17 $78.84 $78.84 $74.61 $75.83 $75.72 334,854
2019-04-16 $78.34 $78.55 $77.31 $78.05 $77.94 225,125
2019-04-15 $78.73 $78.89 $76.59 $77.50 $77.39 214,109
2019-04-12 $78.98 $79.03 $77.52 $78.37 $78.26 286,553
2019-04-11 $78.11 $78.29 $77.06 $77.54 $77.43 239,000
2019-04-10 $75.22 $77.89 $74.99 $77.80 $77.69 270,082
2019-04-09 $76.64 $77.02 $74.42 $74.86 $74.76 292,632
2019-04-08 $77.29 $77.82 $76.12 $77.65 $77.54 257,285
2019-04-05 $76.50 $78.19 $76.35 $78.08 $77.97 232,694
2019-04-04 $75.01 $76.00 $74.38 $75.96 $75.85 223,284
2019-04-03 $75.75 $76.29 $74.29 $74.91 $74.81 406,560
2019-04-02 $74.50 $74.50 $72.56 $73.75 $73.65 247,215
2019-04-01 $73.65 $74.54 $72.87 $74.36 $74.26 333,927
2019-03-29 $72.84 $73.21 $70.60 $72.03 $71.93 568,105
2019-03-28 $70.20 $71.71 $69.04 $71.34 $71.24 476,902
2019-03-27 $70.15 $70.79 $67.04 $69.54 $69.44 458,465
2019-03-26 $69.81 $71.64 $68.91 $70.35 $70.25 390,234
2019-03-25 $67.10 $69.59 $65.71 $68.22 $68.13 463,294
2019-03-22 $74.07 $74.47 $67.28 $67.37 $67.28 721,643
2019-03-21 $71.96 $76.71 $71.96 $75.67 $75.56 579,534
2019-03-20 $74.61 $75.85 $71.56 $72.83 $72.73 374,384
2019-03-19 $76.86 $76.93 $74.15 $74.68 $74.54 289,993
2019-03-18 $74.86 $76.82 $74.05 $75.88 $75.74 370,165
2019-03-15 $74.08 $76.04 $73.83 $74.48 $74.34 326,498
2019-03-14 $74.69 $74.82 $73.66 $73.85 $73.71 216,552
2019-03-13 $74.71 $75.87 $74.57 $74.84 $74.70 207,675
2019-03-12 $74.00 $74.76 $73.14 $73.96 $73.82 200,871
2019-03-11 $70.79 $73.82 $70.53 $73.82 $73.68 278,234
2019-03-08 $69.06 $70.29 $68.75 $70.20 $70.07 486,852
2019-03-07 $72.09 $72.25 $69.80 $70.28 $70.15 366,172
2019-03-06 $76.68 $76.68 $71.98 $72.19 $72.05 716,905
2019-03-05 $77.93 $77.97 $76.52 $76.73 $76.58 223,832
2019-03-04 $80.45 $80.72 $75.97 $77.87 $77.72 383,304
2019-03-01 $79.58 $80.15 $77.79 $80.02 $79.87 542,768
2019-02-28 $78.30 $78.85 $77.23 $77.75 $77.60 161,351
2019-02-27 $77.43 $78.85 $76.91 $78.67 $78.52 264,875
2019-02-26 $79.73 $80.04 $78.07 $78.27 $78.12 186,977
2019-02-25 $81.40 $82.02 $79.93 $80.04 $79.89 259,150
2019-02-22 $78.69 $80.16 $78.51 $80.02 $79.87 326,363
2019-02-21 $78.53 $78.75 $76.89 $77.98 $77.83 284,266
2019-02-20 $77.80 $79.18 $77.67 $78.95 $78.80 289,826
2019-02-19 $76.21 $78.48 $76.21 $77.84 $77.69 194,520
2019-02-15 $75.12 $77.24 $74.50 $77.20 $77.05 298,155
2019-02-14 $72.06 $74.53 $71.75 $73.70 $73.56 303,557
2019-02-13 $73.22 $73.71 $72.26 $73.29 $73.15 242,293
2019-02-12 $71.17 $72.91 $71.12 $72.63 $72.49 211,469
2019-02-11 $68.95 $70.07 $68.04 $70.03 $69.90 169,099
2019-02-08 $67.16 $68.32 $66.52 $68.32 $68.19 107,352
2019-02-07 $68.42 $69.47 $66.35 $68.16 $68.03 166,633
2019-02-06 $70.03 $70.23 $68.85 $69.87 $69.74 64,692
2019-02-05 $70.00 $70.80 $68.98 $70.20 $70.07 128,633
2019-02-04 $67.79 $69.90 $67.16 $69.90 $69.77 151,444
2019-02-01 $67.82 $68.21 $66.73 $67.64 $67.51 579,774
2019-01-31 $65.47 $67.70 $65.33 $67.30 $67.17 129,544
2019-01-30 $64.68 $66.40 $63.08 $65.75 $65.62 199,974
2019-01-29 $64.27 $64.41 $63.27 $63.72 $63.60 81,240
2019-01-28 $63.37 $64.64 $62.64 $64.12 $64.00 176,083
2019-01-25 $64.25 $65.50 $64.02 $65.21 $65.09 155,370
2019-01-24 $61.51 $63.11 $61.38 $62.87 $62.75 137,367
2019-01-23 $62.67 $63.63 $60.27 $61.74 $61.62 204,196
2019-01-22 $64.24 $64.42 $61.00 $62.17 $62.05 313,730
2019-01-18 $64.35 $66.07 $63.73 $65.46 $65.34 268,170
2019-01-17 $61.03 $64.01 $61.03 $63.39 $63.27 155,950
2019-01-16 $60.76 $62.71 $60.76 $61.75 $61.63 142,144
2019-01-15 $59.50 $60.69 $58.80 $60.61 $60.49 158,273
2019-01-14 $59.70 $60.46 $58.78 $59.05 $58.94 173,486
2019-01-11 $59.96 $61.15 $59.55 $60.89 $60.77 354,859
2019-01-10 $58.75 $60.81 $57.89 $60.69 $60.57 179,691
2019-01-09 $59.04 $60.43 $58.29 $59.82 $59.71 251,431
2019-01-08 $57.32 $58.45 $55.65 $58.36 $58.25 327,713
2019-01-07 $53.18 $56.73 $52.64 $55.87 $55.76 441,909
2019-01-04 $49.57 $53.48 $49.44 $53.09 $52.99 304,277
2019-01-03 $49.58 $50.27 $47.08 $47.73 $47.64 351,639
2019-01-02 $47.65 $51.01 $46.98 $50.52 $50.42 293,651
2018-12-31 $49.41 $49.74 $47.37 $49.58 $49.49 266,405
2018-12-28 $47.99 $50.76 $47.10 $48.53 $48.44 330,149
2018-12-27 $45.71 $48.00 $43.13 $47.97 $47.88 393,348
2018-12-26 $42.04 $47.72 $41.61 $47.59 $47.50 358,607
2018-12-24 $43.64 $44.35 $41.69 $41.91 $41.71 275,690
2018-12-21 $48.71 $49.28 $43.85 $44.19 $43.98 226,262
2018-12-20 $50.15 $50.96 $46.32 $48.01 $47.78 341,470
2018-12-19 $53.91 $55.85 $49.73 $50.64 $50.40 378,518
2018-12-18 $55.63 $56.68 $53.41 $53.91 $53.65 266,378
2018-12-17 $57.45 $58.93 $53.16 $54.20 $53.94 248,247
2018-12-14 $59.42 $61.41 $57.42 $58.09 $57.81 143,177
2018-12-13 $64.14 $64.56 $60.56 $60.90 $60.61 319,514
2018-12-12 $63.66 $66.03 $63.53 $63.57 $63.27 183,427
2018-12-11 $64.61 $65.27 $60.40 $61.75 $61.46 177,185
2018-12-10 $62.75 $63.40 $59.18 $62.07 $61.77 294,572
2018-12-07 $66.75 $68.29 $61.54 $62.59 $62.29 187,843
2018-12-06 $64.42 $66.77 $61.75 $66.76 $66.44 263,054
2018-12-04 $76.76 $77.33 $66.86 $67.53 $67.21 283,188
2018-12-03 $77.79 $77.86 $74.31 $77.33 $76.96 190,261
2018-11-30 $73.38 $75.48 $72.94 $75.08 $74.72 252,869
2018-11-29 $73.73 $75.28 $71.99 $73.99 $73.64 153,640
2018-11-28 $70.44 $74.84 $68.36 $74.75 $74.39 254,983
2018-11-27 $70.49 $71.17 $69.17 $69.63 $69.30 150,548
2018-11-26 $70.70 $72.13 $69.98 $71.34 $71.00 208,655
2018-11-23 $67.17 $70.59 $67.17 $68.70 $68.37 156,953
2018-11-21 $67.36 $70.66 $66.92 $68.80 $68.47 140,729
2018-11-20 $67.79 $69.54 $65.62 $66.22 $65.91 407,469
2018-11-19 $74.43 $74.79 $69.50 $70.26 $69.93 197,386
2018-11-16 $72.86 $75.25 $72.02 $74.75 $74.39 285,186
2018-11-15 $69.87 $74.48 $69.41 $74.28 $73.93 377,801
2018-11-14 $74.69 $75.61 $69.88 $71.18 $70.84 287,152
2018-11-13 $74.31 $76.50 $72.56 $72.85 $72.50 216,390
2018-11-12 $78.16 $78.22 $73.30 $73.56 $73.21 315,896
2018-11-09 $81.14 $81.19 $76.42 $78.26 $77.89 192,523
2018-11-08 $82.28 $84.22 $81.80 $82.76 $82.37 154,609
2018-11-07 $80.42 $83.47 $79.69 $83.39 $82.99 226,116
2018-11-06 $77.66 $79.92 $77.66 $79.49 $79.11 100,855
2018-11-05 $78.51 $79.27 $75.85 $78.19 $77.82 246,282
2018-11-02 $78.45 $79.67 $76.01 $78.20 $77.83 211,994
2018-11-01 $73.81 $77.95 $73.80 $77.45 $77.08 194,453
2018-10-31 $74.26 $75.07 $72.68 $72.98 $72.63 285,778
2018-10-30 $68.10 $72.35 $68.09 $72.01 $71.67 288,204
2018-10-29 $71.38 $73.40 $65.68 $68.00 $67.68 339,167
2018-10-26 $69.17 $71.78 $65.10 $69.02 $68.69 262,763
2018-10-25 $68.05 $72.34 $67.81 $71.32 $70.98 216,776
2018-10-24 $75.32 $76.09 $66.91 $66.95 $66.63 299,003
2018-10-23 $74.54 $77.50 $71.47 $75.65 $75.29 345,979
2018-10-22 $79.12 $79.88 $76.99 $77.59 $77.22 181,140
2018-10-19 $81.72 $82.94 $77.34 $78.24 $77.87 271,432
2018-10-18 $84.92 $85.09 $79.95 $80.92 $80.54 140,857
2018-10-17 $86.13 $86.13 $82.36 $85.80 $85.39 206,268
2018-10-16 $81.82 $87.13 $79.71 $86.69 $86.28 211,382
2018-10-15 $78.68 $81.60 $77.44 $79.98 $79.60 306,725
2018-10-12 $82.11 $82.33 $76.53 $79.06 $78.68 233,415
2018-10-11 $82.80 $85.04 $78.99 $78.99 $78.61 257,304
2018-10-10 $91.18 $91.34 $83.81 $84.03 $83.63 257,524
2018-10-09 $92.57 $94.39 $91.51 $91.79 $91.35 122,328
2018-10-08 $92.77 $93.75 $90.76 $92.86 $92.42 110,125
2018-10-05 $96.18 $96.96 $90.95 $93.48 $93.04 205,623
2018-10-04 $99.59 $99.59 $95.26 $96.18 $95.72 128,536
2018-10-03 $98.98 $101.53 $97.77 $100.49 $100.01 123,707
2018-10-02 $100.71 $101.44 $97.18 $97.85 $97.38 174,645
2018-10-01 $106.73 $106.73 $100.09 $100.94 $100.46 217,700
2018-09-28 $103.35 $106.04 $103.35 $105.36 $104.86 119,603
2018-09-27 $104.93 $105.57 $103.93 $104.31 $103.81 225,760
2018-09-26 $107.73 $107.73 $103.95 $104.29 $103.79 105,052
2018-09-25 $107.80 $108.24 $107.05 $107.35 $106.84 47,822
2018-09-24 $107.60 $108.05 $105.05 $106.78 $106.27 100,096
2018-09-21 $110.59 $110.75 $107.82 $107.96 $107.45 85,601
2018-09-20 $107.88 $109.70 $107.26 $109.70 $109.18 90,521
2018-09-19 $107.90 $109.29 $105.68 $106.67 $106.16 77,122
2018-09-18 $106.99 $108.74 $106.94 $107.92 $107.41 59,390
2018-09-17 $110.23 $110.34 $106.25 $106.53 $106.02 102,641
2018-09-14 $108.98 $111.10 $108.52 $110.16 $109.64 302,231
2018-09-13 $109.94 $110.50 $108.08 $108.76 $108.24 104,173
2018-09-12 $109.16 $109.62 $106.38 $108.77 $108.25 129,957
2018-09-11 $108.76 $110.65 $107.80 $109.54 $109.02 76,583
2018-09-10 $109.94 $110.76 $108.44 $109.24 $108.72 88,382
2018-09-07 $108.13 $110.24 $107.39 $108.49 $107.97 68,085
2018-09-06 $111.83 $112.35 $108.50 $108.82 $108.30 103,649
2018-09-05 $111.68 $111.71 $108.33 $111.33 $110.80 144,610
2018-09-04 $113.09 $113.76 $109.92 $112.23 $111.70 158,241
2018-08-31 $111.48 $114.27 $111.48 $113.67 $113.13 129,197
2018-08-30 $112.08 $114.02 $111.43 $112.34 $111.81 161,100
2018-08-29 $111.76 $113.14 $110.77 $112.75 $112.21 122,025
2018-08-28 $112.22 $112.54 $110.00 $111.58 $111.05 127,901
2018-08-27 $112.08 $113.61 $111.10 $111.58 $111.05 93,951
2018-08-24 $110.06 $111.34 $109.97 $110.94 $110.41 239,443
2018-08-23 $109.81 $110.84 $108.44 $109.29 $108.77 75,273
2018-08-22 $109.23 $110.73 $108.94 $110.33 $109.81 108,577
2018-08-21 $106.09 $110.51 $106.09 $109.37 $108.85 156,462
2018-08-20 $105.61 $106.47 $104.04 $105.80 $105.30 126,588
2018-08-17 $103.28 $105.17 $102.40 $104.95 $104.45 153,541
2018-08-16 $102.31 $104.60 $102.00 $103.60 $103.11 132,111
2018-08-15 $104.11 $104.11 $99.20 $100.94 $100.46 177,554
2018-08-14 $102.55 $105.50 $102.42 $104.95 $104.45 142,414
2018-08-13 $104.02 $104.61 $100.65 $101.95 $101.47 108,660
2018-08-10 $102.80 $105.68 $102.71 $103.73 $103.24 99,783
2018-08-09 $103.92 $105.90 $103.92 $104.48 $103.98 78,907
2018-08-08 $104.13 $104.47 $101.90 $103.83 $103.34 90,629
2018-08-07 $104.50 $105.50 $103.94 $104.11 $103.61 63,510
2018-08-06 $101.59 $103.68 $100.99 $103.47 $102.98 113,497
2018-08-03 $103.21 $104.00 $100.35 $101.53 $101.05 84,193
2018-08-02 $99.18 $103.20 $99.18 $102.93 $102.44 79,152
2018-08-01 $100.88 $101.50 $98.93 $100.68 $100.20 79,445
2018-07-31 $98.43 $102.15 $98.29 $100.97 $100.49 125,475
2018-07-30 $99.76 $101.15 $97.72 $97.87 $97.40 176,309
2018-07-27 $105.84 $106.26 $99.00 $99.90 $99.42 305,104
2018-07-26 $104.36 $107.50 $104.36 $105.62 $105.12 93,885
2018-07-25 $103.07 $104.06 $101.64 $103.98 $103.49 93,714
2018-07-24 $107.81 $108.40 $101.85 $103.00 $102.51 146,305
2018-07-23 $105.82 $107.22 $104.94 $106.46 $105.95 69,057
2018-07-20 $106.89 $107.55 $105.93 $106.17 $105.67 235,466
2018-07-19 $104.88 $107.50 $103.89 $107.30 $106.79 85,402
2018-07-18 $104.12 $105.34 $102.75 $105.18 $104.68 76,424
2018-07-17 $102.90 $105.13 $102.64 $104.31 $103.81 91,738
2018-07-16 $104.41 $105.40 $101.53 $102.93 $102.44 119,996
2018-07-13 $105.04 $106.64 $104.35 $104.35 $103.85 58,232
2018-07-12 $105.41 $105.70 $102.85 $105.08 $104.58 110,751
2018-07-11 $104.64 $106.47 $103.65 $103.76 $103.27 100,694
2018-07-10 $108.33 $108.86 $104.64 $106.37 $105.86 115,050
2018-07-09 $107.43 $107.86 $106.20 $107.86 $107.35 82,202
2018-07-06 $103.51 $106.23 $102.75 $105.97 $105.47 59,345
2018-07-05 $101.46 $103.37 $99.85 $103.33 $102.84 56,992
2018-07-03 $99.74 $101.30 $99.71 $99.79 $99.32 40,165
2018-07-02 $94.95 $98.87 $94.59 $98.83 $98.36 105,112
2018-06-29 $98.01 $99.09 $96.65 $96.65 $96.19 48,127
2018-06-28 $95.84 $97.64 $94.25 $96.96 $96.50 122,690
2018-06-27 $101.40 $102.05 $96.14 $96.27 $95.81 149,345
2018-06-26 $99.72 $102.12 $98.98 $101.09 $100.61 116,109
2018-06-25 $103.33 $103.51 $97.64 $99.32 $98.85 212,220
2018-06-22 $106.73 $106.86 $103.53 $104.28 $103.78 115,402
2018-06-21 $108.64 $108.64 $104.40 $105.39 $104.89 187,417
2018-06-20 $107.71 $109.05 $106.84 $108.61 $108.09 152,871
2018-06-19 $104.04 $106.37 $102.24 $106.15 $105.65 160,504
2018-06-18 $102.79 $106.08 $102.71 $106.08 $105.58 128,569
2018-06-15 $103.59 $104.68 $102.22 $104.46 $103.96 99,451
2018-06-14 $103.99 $104.62 $102.44 $104.55 $104.05 99,187
2018-06-13 $104.70 $104.76 $102.49 $102.94 $102.45 103,354
2018-06-12 $103.12 $104.88 $102.70 $104.07 $103.58 153,606
2018-06-11 $102.68 $103.40 $101.92 $102.75 $102.26 137,327
2018-06-08 $101.50 $102.50 $100.98 $102.38 $101.89 131,127
2018-06-07 $103.48 $103.60 $100.01 $101.48 $101.00 190,617
2018-06-06 $100.98 $103.09 $100.73 $103.04 $102.55 116,082
2018-06-05 $99.03 $101.00 $98.51 $101.00 $100.52 73,789
2018-06-04 $98.64 $99.08 $96.66 $99.06 $98.59 80,489
2018-06-01 $97.86 $98.55 $96.65 $97.78 $97.32 91,066
2018-05-31 $98.19 $98.55 $95.16 $95.50 $95.05 131,104
2018-05-30 $95.10 $98.60 $95.10 $98.06 $97.59 147,404
2018-05-29 $92.63 $94.92 $91.29 $93.70 $93.25 138,071
2018-05-25 $94.18 $94.75 $93.68 $94.20 $93.75 75,645
2018-05-24 $94.67 $95.19 $92.25 $94.70 $94.25 65,307
2018-05-23 $93.66 $95.01 $93.18 $94.63 $94.18 117,593
2018-05-22 $97.04 $97.04 $94.04 $94.28 $93.83 69,241
2018-05-21 $95.34 $96.75 $95.34 $96.31 $95.85 76,509
2018-05-18 $94.55 $95.06 $93.90 $94.45 $94.00 92,401
2018-05-17 $92.98 $94.66 $92.72 $94.03 $93.58 159,987
2018-05-16 $90.38 $93.44 $90.38 $92.76 $92.32 98,693
2018-05-15 $89.18 $90.53 $88.23 $90.10 $89.67 97,612
2018-05-14 $91.27 $92.40 $89.72 $90.05 $89.62 76,272
2018-05-11 $90.55 $91.50 $89.66 $90.92 $90.49 66,642
2018-05-10 $89.39 $91.50 $89.39 $90.52 $90.09 62,838
2018-05-09 $88.00 $89.77 $87.04 $89.16 $88.74 98,486
2018-05-08 $86.12 $87.73 $85.97 $87.69 $87.27 98,630
2018-05-07 $85.14 $87.75 $84.97 $86.36 $85.95 114,171
2018-05-04 $80.49 $85.50 $80.05 $84.31 $83.91 88,206
2018-05-03 $81.99 $82.28 $78.75 $81.35 $80.96 67,610
2018-05-02 $81.39 $84.42 $81.39 $82.63 $82.24 57,237
2018-05-01 $80.08 $82.13 $78.12 $82.02 $81.63 52,305
2018-04-30 $83.39 $84.30 $80.57 $80.57 $80.19 66,481
2018-04-27 $83.28 $83.86 $81.44 $82.86 $82.47 50,085
2018-04-26 $82.43 $83.90 $81.75 $83.23 $82.83 66,719
2018-04-25 $82.19 $83.02 $80.31 $81.96 $81.57 56,180
2018-04-24 $84.75 $86.04 $80.49 $82.52 $82.13 94,971
2018-04-23 $84.89 $85.52 $82.83 $83.99 $83.59 47,549
2018-04-20 $85.16 $86.23 $83.69 $84.37 $83.97 75,236
2018-04-19 $86.94 $87.58 $84.97 $85.72 $85.31 56,583
2018-04-18 $87.70 $89.00 $87.07 $87.47 $87.05 45,977
2018-04-17 $85.50 $87.56 $85.16 $86.77 $86.36 58,752
2018-04-16 $83.29 $84.80 $82.29 $84.03 $83.63 51,153
2018-04-13 $84.08 $84.08 $81.21 $81.98 $81.59 57,221
2018-04-12 $82.77 $84.22 $82.13 $83.18 $82.78 51,769
2018-04-11 $80.07 $82.45 $79.96 $81.60 $81.21 63,171
2018-04-10 $79.06 $81.88 $78.56 $81.05 $80.66 109,741
2018-04-09 $78.04 $79.82 $76.57 $76.65 $76.29 85,547
2018-04-06 $79.70 $81.25 $74.70 $76.76 $76.40 138,652
2018-04-05 $80.83 $81.58 $79.67 $81.20 $80.81 103,874
2018-04-04 $73.91 $80.00 $73.70 $79.37 $78.99 236,523
2018-04-03 $74.90 $77.06 $73.75 $76.54 $76.18 207,416
2018-04-02 $78.50 $79.39 $71.89 $73.55 $73.20 181,332
2018-03-29 $77.94 $81.08 $77.70 $79.24 $78.86 107,018
2018-03-28 $77.62 $78.41 $75.50 $76.94 $76.57 112,913
2018-03-27 $82.32 $82.32 $75.98 $77.12 $76.75 140,615
2018-03-26 $79.84 $81.75 $77.33 $81.75 $81.36 158,393
2018-03-23 $82.26 $82.87 $76.69 $76.79 $76.42 192,072
2018-03-22 $85.82 $87.33 $82.01 $82.12 $81.73 188,733
2018-03-21 $86.40 $89.57 $86.40 $87.76 $87.34 92,010
2018-03-20 $86.88 $87.50 $85.58 $86.34 $85.93 71,252
2018-03-19 $87.85 $87.85 $83.33 $86.39 $85.98 105,505
2018-03-16 $87.48 $89.63 $87.48 $88.78 $88.36 65,912
2018-03-15 $89.13 $89.20 $86.60 $87.46 $87.04 73,593
2018-03-14 $91.44 $91.53 $88.28 $88.85 $88.43 90,682
2018-03-13 $92.76 $93.26 $89.62 $90.15 $89.72 101,743
2018-03-12 $91.42 $92.14 $90.50 $91.53 $91.09 161,444
2018-03-09 $88.23 $91.00 $87.58 $90.84 $90.41 173,460
2018-03-08 $87.65 $88.46 $85.33 $87.00 $86.59 112,628
2018-03-07 $83.53 $87.65 $83.20 $87.26 $86.85 110,850
2018-03-06 $83.58 $85.11 $81.18 $85.04 $84.64 115,385
2018-03-05 $79.74 $83.31 $79.04 $82.40 $82.01 90,790
2018-03-02 $74.76 $80.93 $74.50 $80.36 $79.98 142,557
2018-03-01 $76.85 $79.14 $74.30 $76.63 $76.27 221,873
2018-02-28 $81.86 $82.32 $77.39 $77.44 $77.07 274,219
2018-02-27 $85.01 $86.10 $81.18 $81.23 $80.84 97,002
2018-02-26 $84.11 $85.18 $82.50 $84.82 $84.42 206,729
2018-02-23 $81.54 $83.20 $80.40 $83.19 $82.79 109,328
2018-02-22 $81.28 $83.13 $80.01 $80.05 $79.67 97,702
2018-02-21 $80.73 $84.49 $80.20 $80.50 $80.12 200,482
2018-02-20 $80.93 $82.96 $79.73 $80.13 $79.75 94,440
2018-02-16 $81.21 $83.80 $81.21 $82.13 $81.74 87,526
2018-02-15 $80.48 $81.44 $77.96 $81.42 $81.03 74,218
2018-02-14 $73.42 $79.39 $72.86 $78.77 $78.40 121,879
2018-02-13 $73.26 $75.38 $72.74 $74.93 $74.57 54,846
2018-02-12 $72.61 $75.50 $70.50 $74.45 $74.10 130,611
2018-02-09 $72.30 $74.07 $66.23 $72.07 $71.73 237,285
2018-02-08 $77.57 $77.57 $70.16 $70.16 $69.83 140,054
2018-02-07 $76.98 $78.66 $75.45 $77.23 $76.86 183,213
2018-02-06 $70.53 $78.07 $69.00 $76.94 $76.57 188,135
2018-02-05 $82.10 $83.94 $74.14 $74.14 $73.79 291,382
2018-02-02 $87.87 $87.87 $83.60 $84.13 $83.73 178,361
2018-02-01 $87.33 $89.83 $87.00 $89.13 $88.71 76,192
2018-01-31 $90.84 $91.64 $87.84 $88.50 $88.08 91,739
2018-01-30 $90.60 $91.62 $89.11 $90.02 $89.59 155,304
2018-01-29 $93.30 $94.50 $92.48 $92.52 $92.08 76,012
2018-01-26 $93.93 $94.33 $92.70 $94.08 $93.63 100,729
2018-01-25 $94.54 $94.54 $91.80 $93.20 $92.76 121,431
2018-01-24 $95.60 $95.99 $92.06 $93.02 $92.58 192,684
2018-01-23 $93.51 $95.40 $92.61 $94.79 $94.34 201,269
2018-01-22 $92.11 $93.85 $91.90 $93.85 $93.40 111,780
2018-01-19 $89.18 $92.55 $89.05 $92.45 $92.01 154,560
2018-01-18 $90.24 $90.54 $88.86 $88.93 $88.51 139,156
2018-01-17 $89.55 $91.31 $88.58 $91.00 $90.57 156,416
2018-01-16 $93.11 $94.00 $87.87 $88.34 $87.92 278,907
2018-01-12 $90.98 $93.06 $90.70 $91.80 $91.36 252,375
2018-01-11 $86.73 $91.00 $86.55 $90.70 $90.27 280,666
2018-01-10 $85.71 $86.80 $84.88 $86.32 $85.91 98,487
2018-01-09 $87.08 $87.40 $86.20 $86.27 $85.86 118,084
2018-01-08 $86.08 $87.00 $84.15 $86.68 $86.27 167,587
2018-01-05 $86.51 $86.55 $84.89 $86.25 $85.84 166,368
2018-01-04 $86.54 $86.81 $85.03 $85.79 $85.38 108,601
2018-01-03 $84.82 $85.71 $84.27 $85.14 $84.74 159,893
2018-01-02 $83.64 $84.93 $82.58 $84.93 $84.53 144,109
2017-12-29 $85.31 $85.31 $82.34 $82.34 $81.95 160,550
2017-12-28 $84.03 $84.63 $83.55 $84.60 $84.20 34,808
2017-12-27 $83.94 $85.00 $83.18 $83.71 $83.31 82,712
2017-12-26 $83.30 $84.21 $83.30 $83.92 $83.52 98,664
2017-12-22 $84.07 $84.08 $83.26 $83.83 $83.43 90,434
2017-12-21 $83.84 $85.11 $83.71 $84.24 $83.84 134,837
2017-12-20 $83.89 $84.10 $82.50 $83.31 $82.91 97,236
2017-12-19 $85.55 $85.55 $82.38 $82.68 $82.29 186,089
2017-12-18 $83.99 $85.39 $83.49 $84.77 $84.37 231,927
2017-12-15 $79.73 $82.98 $78.91 $81.51 $81.12 307,798
2017-12-14 $81.04 $81.45 $77.44 $78.14 $77.77 196,473
2017-12-13 $79.43 $82.31 $79.43 $80.83 $80.45 174,103
2017-12-12 $80.70 $81.13 $79.41 $79.43 $79.05 122,065
2017-12-11 $80.78 $81.33 $79.74 $80.11 $79.73 81,062
2017-12-08 $81.14 $81.60 $80.12 $80.36 $79.98 90,287
2017-12-07 $78.57 $81.05 $78.48 $80.18 $79.80 97,317
2017-12-06 $79.36 $80.01 $78.12 $78.52 $78.15 102,378
2017-12-05 $82.87 $82.87 $79.65 $79.65 $79.27 92,139
2017-12-04 $86.01 $86.89 $81.88 $82.21 $81.82 277,835
2017-12-01 $84.12 $84.18 $76.08 $82.90 $82.51 321,329
2017-11-30 $84.88 $85.53 $83.51 $84.25 $83.85 402,383
2017-11-29 $83.66 $84.98 $82.94 $83.67 $83.27 369,403
2017-11-28 $79.90 $82.88 $79.47 $82.84 $82.45 407,565
2017-11-27 $80.33 $80.80 $79.04 $79.04 $78.66 190,655
2017-11-24 $80.34 $80.42 $79.55 $79.79 $79.41 121,225
2017-11-22 $80.45 $81.10 $79.71 $79.71 $79.33 135,239
2017-11-21 $78.70 $80.37 $78.45 $80.01 $79.63 332,917
2017-11-20 $76.49 $77.69 $76.05 $77.69 $77.32 121,860
2017-11-17 $74.20 $76.88 $74.12 $76.02 $75.66 79,148
2017-11-16 $72.81 $75.92 $72.81 $74.99 $74.63 205,342
2017-11-15 $71.41 $72.52 $70.19 $71.91 $71.57 99,480
2017-11-14 $72.54 $73.12 $71.90 $72.75 $72.40 65,869
2017-11-13 $72.35 $73.64 $71.80 $73.36 $73.01 67,417
2017-11-10 $73.50 $74.06 $73.00 $73.31 $72.96 71,024
2017-11-09 $72.91 $74.52 $71.40 $73.42 $73.07 112,969
2017-11-08 $73.41 $74.65 $72.24 $74.31 $73.96 141,325
2017-11-07 $76.82 $76.82 $73.34 $74.02 $73.67 165,401
2017-11-06 $76.61 $77.50 $76.13 $76.80 $76.43 53,225
2017-11-03 $76.37 $76.98 $75.72 $76.37 $76.01 86,471
2017-11-02 $75.95 $77.43 $75.25 $76.72 $76.36 187,657
2017-11-01 $79.52 $79.52 $74.74 $76.14 $75.78 170,143
2017-10-31 $76.93 $78.36 $76.72 $77.63 $77.26 138,429
2017-10-30 $77.54 $77.83 $74.67 $75.89 $75.53 193,615
2017-10-27 $77.03 $78.60 $76.14 $78.46 $78.09 240,080
2017-10-26 $77.03 $77.70 $76.50 $76.91 $76.54 48,384
2017-10-25 $77.14 $77.14 $74.46 $76.29 $75.93 129,117
2017-10-24 $77.79 $78.46 $77.32 $77.50 $77.13 178,428
2017-10-23 $79.10 $79.10 $76.88 $77.03 $76.66 108,822
2017-10-20 $79.25 $79.30 $78.66 $78.78 $78.41 143,114
2017-10-19 $76.85 $77.78 $75.99 $77.78 $77.41 159,440
2017-10-18 $78.01 $78.70 $77.50 $78.06 $77.69 238,413
2017-10-17 $77.67 $78.49 $76.55 $76.93 $76.56 150,455
2017-10-16 $78.29 $79.40 $77.40 $77.76 $77.39 223,602
2017-10-13 $78.64 $78.87 $77.76 $77.90 $77.53 162,135
2017-10-12 $78.05 $78.90 $77.49 $78.26 $77.89 106,452
2017-10-11 $78.80 $79.20 $78.12 $78.60 $78.23 227,142
2017-10-10 $78.81 $79.33 $78.10 $78.68 $78.31 131,158
2017-10-09 $79.32 $80.00 $77.70 $78.06 $77.69 213,341
2017-10-06 $78.50 $79.45 $78.27 $78.97 $78.59 191,707
2017-10-05 $79.21 $79.92 $78.81 $79.33 $78.95 274,544
2017-10-04 $79.05 $79.88 $78.00 $78.69 $78.32 253,107
2017-10-03 $79.19 $79.45 $77.96 $79.45 $79.07 319,458
2017-10-02 $76.45 $78.95 $76.05 $78.95 $78.57 348,795
2017-09-29 $75.82 $76.60 $75.55 $76.21 $75.85 310,579
2017-09-28 $74.84 $75.97 $74.15 $75.74 $75.38 229,517
2017-09-27 $72.41 $75.66 $71.79 $75.13 $74.77 361,589
2017-09-26 $70.46 $71.68 $70.33 $70.98 $70.64 251,938
2017-09-25 $70.10 $70.82 $69.09 $70.31 $69.98 275,466
2017-09-22 $69.01 $70.33 $68.98 $69.96 $69.63 252,312
2017-09-21 $69.65 $69.91 $68.80 $69.08 $68.75 98,995
2017-09-20 $68.80 $69.55 $68.52 $69.38 $69.05 121,344
2017-09-19 $68.99 $69.08 $68.30 $68.64 $68.31 58,486
2017-09-18 $67.53 $69.25 $67.53 $68.73 $68.40 174,326
2017-09-15 $66.46 $67.32 $66.09 $67.27 $66.95 61,479
2017-09-14 $66.40 $66.92 $65.96 $66.46 $66.14 54,220
2017-09-13 $65.89 $67.05 $65.89 $66.66 $66.34 52,863
2017-09-12 $65.49 $66.25 $65.18 $66.16 $65.85 102,054
2017-09-11 $64.57 $65.22 $64.49 $64.95 $64.64 98,660
2017-09-08 $62.53 $63.61 $62.23 $62.90 $62.60 62,099
2017-09-07 $63.42 $63.55 $62.28 $62.85 $62.55 74,250
2017-09-06 $63.74 $64.00 $62.92 $63.23 $62.93 43,641
2017-09-05 $64.89 $65.29 $62.25 $62.98 $62.68 137,364
2017-09-01 $64.10 $64.92 $63.81 $64.76 $64.45 56,760
2017-08-31 $62.71 $64.00 $62.47 $63.78 $63.48 84,781
2017-08-30 $60.62 $62.15 $60.44 $61.80 $61.51 95,952
2017-08-29 $59.41 $61.18 $59.14 $60.82 $60.53 159,811
2017-08-28 $60.70 $60.86 $59.88 $60.74 $60.45 80,324
2017-08-25 $60.09 $60.51 $59.42 $60.03 $59.74 78,256
2017-08-24 $59.82 $60.07 $58.94 $59.52 $59.24 61,473
2017-08-23 $58.13 $59.59 $58.08 $58.95 $58.67 41,385
2017-08-22 $57.97 $59.44 $57.92 $59.22 $58.94 124,632
2017-08-21 $57.21 $57.62 $56.50 $57.43 $57.16 51,798
2017-08-18 $56.99 $58.22 $56.60 $57.50 $57.23 109,800
2017-08-17 $60.35 $61.15 $57.50 $57.50 $57.23 230,686
2017-08-16 $61.25 $62.10 $60.70 $60.89 $60.60 95,120
2017-08-15 $62.77 $62.77 $60.79 $60.88 $60.59 107,329
2017-08-14 $60.82 $62.45 $60.78 $62.45 $62.15 140,762
2017-08-11 $59.40 $60.05 $58.86 $59.74 $59.46 149,810
2017-08-10 $62.12 $62.12 $59.42 $59.48 $59.20 295,181
2017-08-09 $63.36 $63.60 $62.18 $62.90 $62.60 138,396
2017-08-08 $65.02 $66.86 $64.09 $64.61 $64.30 120,787
2017-08-07 $65.15 $65.66 $64.16 $65.16 $64.85 87,816
2017-08-04 $64.45 $64.99 $63.88 $64.75 $64.44 60,940
2017-08-03 $65.21 $65.33 $63.44 $63.92 $63.62 120,188
2017-08-02 $66.76 $67.05 $64.26 $64.98 $64.67 108,397
2017-08-01 $67.68 $67.68 $66.00 $66.99 $66.67 54,376
2017-07-31 $67.81 $67.83 $66.00 $66.60 $66.28 77,999
2017-07-28 $67.57 $67.92 $66.70 $67.37 $67.05 75,696
2017-07-27 $69.64 $69.87 $66.81 $68.00 $67.68 193,787
2017-07-26 $70.57 $70.57 $69.00 $69.24 $68.91 134,719
2017-07-25 $69.75 $70.73 $69.33 $70.30 $69.97 188,214
2017-07-24 $68.09 $68.69 $67.48 $68.55 $68.22 74,742
2017-07-21 $69.03 $69.33 $67.95 $68.30 $67.98 215,758
2017-07-20 $69.18 $69.65 $68.72 $69.25 $68.92 226,564
2017-07-19 $67.44 $69.20 $67.44 $69.15 $68.82 192,820
2017-07-18 $66.98 $67.36 $66.24 $67.04 $66.72 212,620
2017-07-17 $67.03 $68.16 $66.55 $67.69 $67.37 178,786
2017-07-14 $132.89 $135.90 $132.89 $134.34 $66.85 300,198
2017-07-13 $133.12 $133.90 $130.63 $133.78 $66.57 256,012
2017-07-12 $132.67 $135.55 $132.55 $133.28 $66.32 333,116
2017-07-11 $129.11 $130.58 $126.94 $130.44 $64.91 285,462
2017-07-10 $129.35 $132.07 $127.97 $129.33 $64.36 253,142
2017-07-07 $128.30 $131.55 $127.50 $131.03 $65.20 133,626
2017-07-06 $129.48 $130.98 $126.51 $127.31 $63.35 230,132
2017-07-05 $132.94 $133.16 $130.13 $132.57 $65.97 233,138
2017-07-03 $131.84 $135.01 $131.84 $134.00 $66.68 256,200
2017-06-30 $131.88 $132.86 $130.51 $130.84 $65.11 252,390
2017-06-29 $134.59 $134.70 $127.37 $131.41 $65.39 317,296
2017-06-28 $130.48 $134.46 $129.62 $133.86 $66.61 289,744
2017-06-27 $131.43 $132.74 $127.85 $127.95 $63.67 292,674
2017-06-26 $131.44 $132.58 $129.05 $131.30 $65.34 287,686
2017-06-23 $128.76 $131.36 $127.30 $130.90 $65.14 262,110
2017-06-22 $126.95 $129.50 $125.98 $128.31 $63.85 198,626
2017-06-21 $128.75 $130.65 $126.42 $127.18 $63.29 218,594
2017-06-20 $130.78 $131.00 $127.71 $127.94 $63.67 156,674
2017-06-19 $130.51 $132.75 $130.10 $132.04 $65.71 320,992
2017-06-16 $128.76 $129.17 $126.70 $129.09 $64.24 134,284
2017-06-15 $127.88 $131.05 $127.77 $130.07 $64.73 234,668
2017-06-14 $134.51 $134.51 $129.80 $132.14 $65.76 323,240
2017-06-13 $133.83 $135.02 $133.05 $134.50 $66.93 295,692
2017-06-12 $133.15 $134.69 $131.38 $132.38 $65.88 239,164
2017-06-09 $132.85 $136.75 $130.68 $133.12 $66.24 390,908
2017-06-08 $125.40 $132.69 $125.40 $130.99 $65.18 391,872
2017-06-07 $125.89 $127.51 $124.69 $126.07 $62.74 210,498
2017-06-06 $123.69 $127.77 $122.95 $125.66 $62.53 253,274
2017-06-05 $128.79 $128.83 $126.00 $126.05 $62.73 303,020
2017-06-02 $127.31 $131.58 $126.36 $128.47 $63.93 897,016
2017-06-01 $120.22 $126.15 $119.07 $126.15 $62.78 527,910
2017-05-31 $120.54 $120.61 $114.83 $119.25 $59.34 508,356
2017-05-30 $121.25 $122.13 $118.97 $119.65 $59.54 296,570
2017-05-26 $121.87 $123.07 $120.46 $122.44 $60.93 284,542
2017-05-25 $124.00 $125.16 $121.56 $122.49 $60.95 362,738
2017-05-24 $122.47 $123.69 $120.72 $122.20 $60.81 468,334
2017-05-23 $121.88 $122.81 $119.37 $122.18 $60.80 298,036
2017-05-22 $119.14 $121.54 $118.98 $120.87 $60.15 357,550
2017-05-19 $117.67 $120.36 $117.57 $118.42 $58.93 463,822
2017-05-18 $114.78 $118.22 $114.00 $116.86 $58.15 458,288
2017-05-17 $119.62 $121.39 $115.31 $115.67 $57.56 662,178
2017-05-16 $126.75 $126.83 $123.20 $125.90 $62.65 318,370
2017-05-15 $124.34 $127.47 $124.34 $125.65 $62.53 328,756
2017-05-12 $123.38 $123.79 $121.98 $122.95 $61.18 363,504
2017-05-11 $126.00 $126.33 $121.40 $124.99 $62.20 540,844
2017-05-10 $124.34 $127.80 $123.99 $127.47 $63.43 398,416
2017-05-09 $125.79 $126.52 $123.66 $125.31 $62.36 507,292
2017-05-08 $126.27 $126.96 $123.75 $125.39 $62.40 393,070
2017-05-05 $126.10 $126.96 $123.13 $126.96 $63.18 397,786
2017-05-04 $125.93 $126.29 $122.00 $124.45 $61.93 467,704
2017-05-03 $125.90 $126.30 $123.56 $125.40 $62.40 409,140
2017-05-02 $130.41 $130.64 $126.34 $127.52 $63.46 245,836
2017-05-01 $128.98 $130.55 $126.62 $129.69 $64.54 305,076
2017-04-28 $132.96 $133.27 $127.33 $127.41 $63.40 456,172
2017-04-27 $133.98 $135.05 $131.39 $132.55 $65.96 388,138
2017-04-26 $130.73 $135.06 $130.47 $132.83 $66.10 746,534
2017-04-25 $130.62 $132.41 $130.40 $130.60 $64.99 537,646
2017-04-24 $127.62 $128.10 $126.00 $127.15 $63.27 791,692
2017-04-21 $122.71 $123.38 $121.25 $122.49 $60.95 533,542
2017-04-20 $120.38 $123.77 $119.83 $123.45 $61.43 463,844
2017-04-19 $118.60 $121.90 $118.23 $119.00 $59.22 369,890
2017-04-18 $116.11 $118.00 $114.69 $117.65 $58.55 389,538
2017-04-17 $114.45 $117.67 $113.60 $117.49 $58.47 253,452
2017-04-13 $116.54 $117.88 $113.50 $113.50 $56.48 390,032
2017-04-12 $121.36 $121.36 $116.82 $117.18 $58.31 467,546
2017-04-11 $117.86 $122.15 $117.29 $122.15 $60.78 454,050
2017-04-10 $118.50 $121.87 $117.56 $119.23 $59.33 397,940
2017-04-07 $117.65 $119.84 $116.56 $118.41 $58.92 416,834
2017-04-06 $116.05 $118.67 $114.26 $118.60 $59.02 403,466
2017-04-05 $122.16 $123.49 $114.94 $115.32 $57.39 523,594
2017-04-04 $119.56 $121.26 $118.19 $119.52 $59.48 271,290
2017-04-03 $125.10 $125.50 $118.98 $119.98 $59.70 421,744
2017-03-31 $123.61 $125.73 $122.50 $124.16 $61.78 554,210
2017-03-30 $120.60 $123.57 $120.60 $123.31 $61.36 320,196
2017-03-29 $119.24 $121.21 $118.19 $120.59 $60.01 234,054
2017-03-28 $115.58 $119.63 $115.27 $119.40 $59.42 444,220
2017-03-27 $111.55 $117.54 $110.71 $116.81 $58.13 329,210
2017-03-24 $117.15 $118.60 $114.50 $116.26 $57.85 592,822
2017-03-23 $114.01 $118.10 $113.00 $115.81 $57.63 502,876
2017-03-22 $113.14 $114.59 $110.81 $113.89 $56.67 569,366
2017-03-21 $126.00 $126.23 $113.80 $113.85 $56.65 812,492
2017-03-20 $125.57 $126.03 $123.00 $124.01 $61.71 309,432
2017-03-17 $125.00 $126.65 $122.89 $125.88 $62.64 348,534
2017-03-16 $125.44 $126.05 $123.59 $123.97 $61.69 337,816
2017-03-15 $120.30 $124.59 $119.48 $123.82 $61.62 315,946
2017-03-14 $118.60 $119.00 $115.81 $118.37 $58.90 265,608
2017-03-13 $118.82 $121.50 $118.82 $120.36 $59.89 243,320
2017-03-10 $120.37 $120.37 $116.65 $119.41 $59.42 431,054
2017-03-09 $119.17 $120.91 $116.75 $117.86 $58.65 355,782
2017-03-08 $123.00 $123.91 $119.12 $119.31 $59.37 399,922
2017-03-07 $123.42 $124.26 $121.35 $121.64 $60.53 332,120
2017-03-06 $124.51 $124.93 $122.40 $124.22 $61.81 375,610
2017-03-03 $127.30 $128.95 $124.88 $126.83 $63.11 365,230
2017-03-02 $131.55 $131.70 $126.85 $127.32 $63.36 366,362
2017-03-01 $129.97 $133.00 $129.55 $131.78 $65.58 620,242
2017-02-28 $129.40 $129.40 $124.69 $124.70 $62.05 459,758
2017-02-27 $126.52 $130.94 $126.05 $130.94 $65.16 506,870
2017-02-24 $123.93 $127.27 $123.55 $127.27 $63.33 258,576
2017-02-23 $131.00 $131.00 $124.79 $127.35 $63.37 520,978
2017-02-22 $130.97 $131.05 $128.91 $129.84 $64.61 333,370
2017-02-21 $129.30 $131.87 $129.30 $131.63 $65.50 411,770
2017-02-17 $126.62 $128.67 $126.25 $128.67 $64.03 304,334
2017-02-16 $129.59 $130.39 $126.21 $128.65 $64.02 410,178
2017-02-15 $126.04 $130.39 $125.89 $129.80 $64.59 495,438
2017-02-14 $125.21 $128.10 $124.55 $127.67 $63.53 426,098
2017-02-13 $127.75 $128.83 $125.86 $126.37 $62.88 407,804
2017-02-10 $125.00 $126.57 $123.66 $125.48 $62.44 788,072
2017-02-09 $118.44 $123.52 $118.44 $122.67 $61.04 931,570
2017-02-08 $116.82 $118.17 $114.85 $117.72 $58.58 464,432
2017-02-07 $120.03 $121.55 $117.11 $118.40 $58.92 429,958
2017-02-06 $121.30 $122.42 $118.86 $119.76 $59.60 303,246
2017-02-03 $120.32 $122.93 $119.31 $122.01 $60.71 460,816
2017-02-02 $118.62 $119.61 $116.53 $117.26 $58.35 210,338
2017-02-01 $121.17 $122.71 $117.14 $118.52 $58.98 504,956
2017-01-31 $114.96 $119.32 $114.04 $118.40 $58.92 342,470
2017-01-30 $118.51 $118.51 $113.36 $116.20 $57.82 590,608
2017-01-27 $122.60 $123.40 $119.69 $121.16 $60.29 243,168
2017-01-26 $124.02 $124.56 $121.78 $122.46 $60.94 346,470
2017-01-25 $123.39 $124.68 $123.27 $123.96 $61.69 534,144
2017-01-24 $116.44 $121.35 $116.12 $120.44 $59.93 402,598
2017-01-23 $115.55 $117.27 $113.35 $115.25 $57.35 265,216
2017-01-20 $115.90 $117.74 $115.25 $116.50 $57.97 314,614
2017-01-19 $118.56 $119.29 $113.46 $114.80 $57.13 246,576
2017-01-18 $117.57 $118.02 $115.56 $117.88 $58.66 218,420
2017-01-17 $119.96 $120.08 $116.01 $116.66 $58.05 363,430
2017-01-13 $120.13 $123.50 $120.13 $121.85 $60.64 297,588
2017-01-12 $121.39 $121.56 $114.75 $119.03 $59.23 481,312
2017-01-11 $121.61 $123.10 $119.57 $121.84 $60.63 327,638
2017-01-10 $118.52 $122.04 $118.00 $121.44 $60.43 376,100
2017-01-09 $119.86 $120.34 $117.26 $117.89 $58.66 383,190
2017-01-06 $122.36 $122.97 $120.16 $120.16 $59.79 297,292
2017-01-05 $125.30 $125.55 $119.80 $121.57 $60.50 361,216
2017-01-04 $121.43 $126.49 $121.43 $126.14 $62.77 394,902
2017-01-03 $122.80 $123.43 $117.47 $120.09 $59.76 374,402
2016-12-30 $120.34 $120.38 $117.23 $118.60 $59.02 297,596
2016-12-29 $119.39 $122.00 $117.92 $119.74 $59.59 215,646
2016-12-28 $123.87 $124.01 $118.41 $119.19 $59.31 303,968
2016-12-27 $121.95 $124.80 $121.95 $123.19 $61.30 219,820
2016-12-23 $119.89 $121.74 $119.56 $121.60 $60.51 144,680
2016-12-22 $123.07 $123.48 $118.56 $119.57 $59.50 323,682
2016-12-21 $125.11 $125.75 $122.80 $122.87 $61.14 317,062
2016-12-20 $123.43 $125.92 $122.98 $125.17 $62.27 329,650
2016-12-19 $120.40 $123.22 $120.02 $122.12 $60.75 347,478
2016-12-16 $121.10 $124.18 $119.18 $119.71 $59.56 473,604
2016-12-15 $118.59 $123.10 $117.55 $120.61 $60.00 713,648
2016-12-14 $121.22 $123.73 $117.09 $117.89 $58.65 511,986
2016-12-13 $124.28 $125.66 $120.86 $122.44 $60.91 499,140
2016-12-12 $125.38 $127.12 $121.56 $122.44 $60.91 505,290
2016-12-09 $126.79 $127.87 $124.97 $126.34 $62.85 760,450
2016-12-08 $120.90 $126.18 $119.81 $125.91 $62.64 1,089,804
2016-12-07 $116.75 $120.82 $115.63 $120.00 $59.70 696,604
2016-12-06 $114.05 $117.48 $112.05 $116.72 $58.07 624,820
2016-12-05 $110.12 $113.48 $110.12 $113.12 $56.28 484,208
2016-12-02 $107.47 $108.83 $106.59 $107.35 $53.41 279,284
2016-12-01 $110.88 $111.55 $106.12 $107.60 $53.53 582,772
2016-11-30 $112.66 $112.97 $109.02 $109.29 $54.37 425,690
2016-11-29 $111.62 $113.02 $110.51 $110.91 $55.18 306,030
2016-11-28 $115.24 $115.44 $110.68 $111.24 $55.34 531,062
2016-11-25 $114.80 $115.66 $114.36 $115.66 $57.54 210,022
2016-11-23 $111.50 $114.54 $110.70 $114.37 $56.90 491,308
2016-11-22 $110.73 $112.63 $109.76 $112.46 $55.95 425,284
2016-11-21 $108.77 $110.27 $107.00 $109.42 $54.44 569,760
2016-11-18 $107.22 $108.14 $106.35 $107.82 $53.64 497,408
2016-11-17 $105.39 $107.47 $104.96 $106.26 $52.86 843,066
2016-11-16 $103.61 $105.49 $103.18 $104.55 $52.01 331,850
2016-11-15 $102.71 $105.16 $101.48 $104.28 $51.88 350,346
2016-11-14 $103.00 $106.04 $101.67 $103.39 $51.44 866,820
2016-11-11 $94.07 $100.06 $93.05 $99.39 $49.45 1,399,280
2016-11-10 $92.25 $94.74 $88.91 $92.91 $46.22 1,005,084
2016-11-09 $79.40 $89.24 $79.40 $88.64 $44.10 617,934
2016-11-08 $80.07 $82.32 $78.83 $80.86 $40.23 430,286
2016-11-07 $79.48 $80.99 $78.93 $80.46 $40.03 331,162
2016-11-04 $74.15 $77.26 $73.88 $75.05 $37.34 268,444
2016-11-03 $75.48 $76.00 $73.47 $73.71 $36.67 343,882
2016-11-02 $77.36 $77.51 $74.43 $74.72 $37.17 257,028
2016-11-01 $81.03 $81.11 $76.23 $77.77 $38.69 331,046
2016-10-31 $80.09 $80.92 $79.29 $80.62 $40.11 174,292
2016-10-28 $80.21 $81.76 $79.22 $79.81 $39.71 355,902
2016-10-27 $83.98 $84.03 $79.90 $80.36 $39.98 311,612
2016-10-26 $84.17 $85.93 $82.78 $83.31 $41.45 255,110
2016-10-25 $87.78 $88.07 $85.20 $85.84 $42.70 154,326
2016-10-24 $88.28 $89.46 $87.05 $87.95 $43.75 274,414
2016-10-21 $84.49 $86.87 $84.20 $86.20 $42.88 173,396
2016-10-20 $86.43 $87.30 $84.93 $86.37 $42.97 271,486
2016-10-19 $86.44 $88.09 $85.21 $87.15 $43.36 230,090
2016-10-18 $87.31 $87.31 $85.44 $85.96 $42.76 263,370
2016-10-17 $85.19 $85.80 $84.41 $84.62 $42.10 181,886
2016-10-14 $86.91 $87.87 $84.91 $84.91 $42.24 323,022
2016-10-13 $86.05 $87.00 $84.24 $85.90 $42.73 460,308
2016-10-12 $88.47 $89.62 $87.43 $88.24 $43.90 370,484
2016-10-11 $92.88 $92.95 $86.88 $88.32 $43.94 631,150
2016-10-10 $92.00 $94.39 $92.00 $93.50 $46.52 436,108
2016-10-07 $92.94 $93.55 $88.96 $90.26 $44.90 480,872
2016-10-06 $92.27 $92.91 $90.29 $92.49 $46.01 434,724
2016-10-05 $92.15 $94.36 $92.15 $92.78 $46.16 370,258
2016-10-04 $92.98 $93.62 $89.98 $91.15 $45.35 551,868
2016-10-03 $92.61 $93.10 $91.03 $92.57 $46.05 429,618
2016-09-30 $91.74 $94.68 $90.53 $93.46 $46.50 413,436
2016-09-29 $94.57 $94.57 $90.19 $90.51 $45.03 443,024
2016-09-28 $92.99 $94.75 $91.07 $94.67 $47.10 354,838
2016-09-27 $91.22 $92.81 $90.53 $92.48 $46.01 373,172
2016-09-26 $92.73 $93.38 $91.15 $91.42 $45.48 383,128
2016-09-23 $95.93 $96.62 $94.25 $94.32 $46.92 224,242
2016-09-22 $94.05 $96.45 $93.99 $96.31 $47.91 456,422
2016-09-21 $89.44 $92.37 $88.33 $92.27 $45.90 432,132
2016-09-20 $90.78 $90.78 $88.50 $88.59 $44.07 191,404
2016-09-19 $88.80 $91.46 $88.15 $89.61 $44.58 376,890
2016-09-16 $86.93 $88.05 $86.25 $87.79 $43.68 273,822
2016-09-15 $85.44 $88.50 $85.10 $88.33 $43.94 195,170
2016-09-14 $85.67 $86.89 $84.69 $85.10 $42.34 299,284
2016-09-13 $88.31 $88.62 $83.70 $85.18 $42.38 449,818
2016-09-12 $85.49 $90.35 $85.34 $90.31 $44.93 602,376
2016-09-09 $93.46 $93.46 $86.66 $86.66 $43.11 505,524
2016-09-08 $95.96 $96.16 $94.86 $95.81 $47.66 128,874
2016-09-07 $94.33 $96.34 $94.17 $96.32 $47.92 164,518
2016-09-06 $95.28 $95.28 $93.05 $94.62 $47.07 178,508
2016-09-02 $93.07 $94.22 $92.39 $94.22 $46.87 264,516
2016-09-01 $91.72 $92.27 $88.79 $91.59 $45.57 278,404
2016-08-31 $92.71 $92.87 $89.91 $91.46 $45.50 298,602
2016-08-30 $92.79 $93.47 $91.76 $92.99 $46.26 151,966
2016-08-29 $91.58 $93.50 $91.54 $92.49 $46.01 160,966
2016-08-26 $91.85 $94.00 $89.46 $90.99 $45.27 313,776
2016-08-25 $90.12 $92.37 $90.12 $91.61 $45.58 177,210
2016-08-24 $93.09 $93.69 $90.42 $91.01 $45.28 249,702
2016-08-23 $92.39 $94.13 $92.39 $93.42 $46.48 206,932
2016-08-22 $90.31 $91.71 $89.50 $91.27 $45.41 199,164
2016-08-19 $90.34 $91.02 $89.41 $90.77 $45.16 134,198
2016-08-18 $88.98 $90.88 $88.91 $90.88 $45.21 117,188
2016-08-17 $89.70 $89.81 $87.38 $88.98 $44.27 236,882
2016-08-16 $91.28 $91.28 $89.41 $89.65 $44.60 171,876
2016-08-15 $89.95 $92.54 $89.95 $92.05 $45.79 234,820
2016-08-12 $88.54 $89.82 $88.11 $89.28 $44.42 216,564
2016-08-11 $88.92 $89.73 $87.98 $89.09 $44.32 196,574
2016-08-10 $89.72 $90.20 $87.06 $87.76 $43.66 256,154
2016-08-09 $89.40 $90.22 $89.23 $89.70 $44.63 88,658
2016-08-08 $89.74 $90.67 $88.97 $89.39 $44.47 177,948
2016-08-05 $87.53 $90.11 $87.00 $89.56 $44.56 264,468
2016-08-04 $85.62 $87.00 $85.34 $85.77 $42.67 103,336
2016-08-03 $83.26 $85.57 $82.81 $85.57 $42.57 137,038
2016-08-02 $87.08 $87.24 $82.77 $83.44 $41.51 278,384
2016-08-01 $87.16 $88.34 $85.72 $87.15 $43.36 196,208
2016-07-29 $86.24 $88.41 $84.88 $87.05 $43.31 395,426
2016-07-28 $86.52 $87.15 $85.83 $86.50 $43.03 180,850
2016-07-27 $86.88 $87.79 $85.60 $87.03 $43.30 327,226
2016-07-26 $85.18 $86.71 $84.59 $86.44 $43.00 268,638
2016-07-25 $85.05 $85.67 $84.32 $85.15 $42.36 166,446
2016-07-22 $83.81 $86.10 $83.47 $85.61 $42.59 267,128
2016-07-21 $84.76 $86.02 $83.25 $83.82 $41.70 189,172
2016-07-20 $83.95 $85.65 $82.55 $84.99 $42.28 265,500
2016-07-19 $84.27 $84.67 $82.57 $83.23 $41.41 195,460
2016-07-18 $83.91 $85.50 $83.50 $84.64 $42.11 149,356
2016-07-15 $84.66 $84.86 $83.41 $84.16 $41.87 178,698
2016-07-14 $85.40 $85.50 $83.39 $83.43 $41.51 201,812
2016-07-13 $85.62 $85.62 $82.75 $83.20 $41.39 217,998
2016-07-12 $82.80 $85.64 $82.48 $84.32 $41.95 489,510
2016-07-11 $79.89 $81.55 $79.75 $80.97 $40.28 381,050
2016-07-08 $75.35 $78.80 $75.31 $78.38 $38.99 432,454
2016-07-07 $73.28 $74.77 $71.93 $73.22 $36.43 216,370
2016-07-06 $70.12 $72.92 $69.75 $72.82 $36.23 365,566
2016-07-05 $73.73 $74.11 $70.00 $71.20 $35.42 275,426
2016-07-01 $73.88 $75.54 $73.41 $74.54 $37.08 236,552
2016-06-30 $70.29 $73.87 $69.27 $73.87 $36.75 346,246
2016-06-29 $67.76 $70.07 $67.55 $69.97 $34.81 316,532
2016-06-28 $64.21 $66.20 $64.15 $65.45 $32.56 345,794
2016-06-27 $66.79 $66.99 $61.71 $62.43 $31.06 359,556
2016-06-24 $68.47 $72.64 $67.71 $69.51 $34.58 498,180
2016-06-23 $76.31 $78.46 $76.20 $78.27 $38.94 240,030
2016-06-22 $75.15 $76.41 $73.80 $73.96 $36.79 311,630
2016-06-21 $75.52 $75.52 $73.50 $74.86 $37.24 335,898
2016-06-20 $76.32 $77.50 $75.44 $75.44 $37.53 276,528
2016-06-17 $73.50 $74.61 $72.32 $73.03 $36.33 262,628
2016-06-16 $72.27 $74.00 $70.75 $74.00 $36.81 297,286
2016-06-15 $74.49 $75.90 $73.77 $73.97 $36.80 314,450
2016-06-14 $73.65 $75.03 $72.39 $73.75 $36.69 193,008
2016-06-13 $76.07 $77.18 $74.05 $74.38 $37.00 401,530
2016-06-10 $77.97 $78.60 $76.29 $76.80 $38.21 413,376
2016-06-09 $80.74 $80.74 $79.50 $80.25 $39.92 241,892
2016-06-08 $80.35 $82.21 $80.24 $81.85 $40.72 260,600
2016-06-07 $79.52 $80.84 $78.92 $80.00 $39.80 269,096
2016-06-06 $77.12 $80.04 $77.10 $79.44 $39.52 258,928
2016-06-03 $77.74 $77.79 $74.95 $76.87 $38.24 315,370
2016-06-02 $75.88 $78.23 $75.77 $78.23 $38.92 131,224
2016-06-01 $74.25 $76.79 $73.88 $76.52 $38.07 128,910
2016-05-31 $74.72 $76.02 $74.06 $74.95 $37.29 178,934
2016-05-27 $72.20 $74.21 $72.20 $73.47 $36.55 104,418
2016-05-26 $72.75 $73.04 $71.64 $72.16 $35.90 212,662
2016-05-25 $71.84 $72.85 $71.49 $72.19 $35.91 322,996
2016-05-24 $68.18 $71.54 $68.18 $71.16 $35.40 271,540
2016-05-23 $67.12 $68.16 $66.69 $66.92 $33.29 214,578
2016-05-20 $64.57 $67.16 $64.55 $67.16 $33.41 362,188
2016-05-19 $64.00 $65.29 $62.30 $63.98 $31.83 309,356
2016-05-18 $63.71 $66.98 $63.70 $65.35 $32.51 372,564
2016-05-17 $67.55 $68.45 $63.69 $64.53 $32.10 368,960
2016-05-16 $65.75 $68.62 $65.75 $67.89 $33.77 294,674
2016-05-13 $66.28 $67.65 $64.89 $65.36 $32.52 221,384
2016-05-12 $68.15 $68.63 $65.15 $66.67 $33.17 564,326
2016-05-11 $69.99 $70.02 $67.61 $67.73 $33.70 129,314
2016-05-10 $69.16 $70.39 $68.05 $70.34 $34.99 321,380
2016-05-09 $67.67 $69.46 $67.21 $68.26 $33.96 191,212
2016-05-06 $65.79 $67.67 $65.24 $67.66 $33.66 231,676
2016-05-05 $68.25 $68.45 $66.34 $66.44 $33.05 188,766
2016-05-04 $67.84 $69.66 $66.75 $67.38 $33.52 221,382
2016-05-03 $70.90 $70.90 $67.77 $69.05 $34.35 281,166
2016-05-02 $71.31 $72.60 $70.32 $72.59 $36.11 180,130
2016-04-29 $71.75 $72.40 $69.32 $70.64 $35.14 290,868
2016-04-28 $74.14 $75.62 $72.12 $72.65 $36.14 206,398
2016-04-27 $74.66 $75.72 $73.51 $75.24 $37.43 276,054
2016-04-26 $73.16 $74.72 $72.26 $74.59 $37.11 187,902
2016-04-25 $73.42 $73.55 $71.50 $72.26 $35.95 160,422
2016-04-22 $71.81 $74.06 $71.81 $74.03 $36.83 247,260
2016-04-21 $72.74 $73.60 $71.36 $71.81 $35.73 350,162
2016-04-20 $72.49 $74.19 $71.94 $73.06 $36.35 339,334
2016-04-19 $72.81 $74.00 $71.79 $72.60 $36.12 266,160
2016-04-18 $69.77 $72.59 $69.71 $72.44 $36.04 237,830
2016-04-15 $69.91 $71.17 $69.80 $70.88 $35.26 197,022
2016-04-14 $70.54 $71.29 $69.87 $70.40 $35.02 398,278
2016-04-13 $67.67 $70.77 $67.43 $70.61 $35.13 512,228
2016-04-12 $64.33 $66.70 $63.82 $66.36 $33.01 583,428
2016-04-11 $65.92 $67.39 $64.23 $64.23 $31.95 350,198
2016-04-08 $65.76 $66.49 $64.09 $64.86 $32.27 346,230
2016-04-07 $65.46 $66.09 $63.15 $64.11 $31.89 160,228
2016-04-06 $64.59 $66.95 $64.14 $66.83 $33.25 236,022
2016-04-05 $65.41 $66.33 $64.51 $64.59 $32.13 255,506
2016-04-04 $68.33 $69.00 $66.76 $66.87 $33.27 231,046
2016-04-01 $65.88 $68.76 $65.67 $68.68 $34.17 445,132
2016-03-31 $67.42 $68.67 $67.25 $67.80 $33.73 388,106
2016-03-30 $68.19 $68.64 $66.87 $67.21 $33.44 353,676
2016-03-29 $61.56 $67.25 $61.05 $67.25 $33.46 394,050
2016-03-28 $62.28 $62.72 $60.75 $61.99 $30.84 178,696
2016-03-24 $60.11 $61.82 $59.36 $61.76 $30.73 443,678
2016-03-23 $64.30 $64.30 $61.15 $61.15 $30.42 279,964
2016-03-22 $64.10 $65.58 $63.71 $64.92 $32.30 180,050
2016-03-21 $65.29 $66.16 $64.64 $65.13 $32.40 192,898
2016-03-18 $64.14 $66.00 $64.05 $65.72 $32.70 538,674
2016-03-17 $60.67 $64.64 $59.96 $63.85 $31.77 508,986
2016-03-16 $58.92 $61.63 $58.92 $61.04 $30.37 280,380
2016-03-15 $61.47 $61.51 $59.42 $59.75 $29.73 381,818
2016-03-14 $62.59 $63.30 $61.84 $62.72 $31.20 310,280
2016-03-11 $60.95 $63.43 $60.74 $63.23 $31.46 914,258
2016-03-10 $61.46 $62.01 $57.54 $59.40 $29.55 269,642
2016-03-09 $60.62 $61.16 $59.75 $60.90 $30.30 175,704
2016-03-08 $63.52 $63.63 $59.91 $60.07 $29.88 667,732
2016-03-07 $61.87 $64.84 $61.77 $64.70 $32.19 409,190
2016-03-04 $61.53 $63.63 $60.96 $62.60 $31.14 587,572
2016-03-03 $59.76 $61.58 $59.58 $61.52 $30.61 315,452
2016-03-02 $57.79 $59.81 $57.45 $59.81 $29.76 292,184
2016-03-01 $55.91 $57.93 $55.09 $57.93 $28.82 432,888
2016-02-29 $55.08 $56.42 $54.47 $54.54 $27.13 298,104
2016-02-26 $54.97 $55.59 $54.42 $55.13 $27.43 472,984
2016-02-25 $53.09 $54.23 $52.43 $54.13 $26.93 285,022
2016-02-24 $49.65 $53.00 $48.73 $52.72 $26.23 403,634
2016-02-23 $52.21 $52.55 $51.15 $51.24 $25.49 204,046
2016-02-22 $52.40 $53.30 $52.20 $52.66 $26.20 263,754
2016-02-19 $49.59 $51.08 $49.00 $50.93 $25.34 320,480
2016-02-18 $51.06 $51.24 $49.65 $50.17 $24.96 289,406
2016-02-17 $49.71 $51.93 $49.71 $50.90 $25.32 340,662
2016-02-16 $47.15 $48.97 $46.37 $48.75 $24.25 370,532
2016-02-12 $44.23 $45.67 $43.68 $45.44 $22.61 361,602
2016-02-11 $42.36 $43.77 $41.50 $43.05 $21.42 467,278
2016-02-10 $45.42 $47.30 $44.27 $44.40 $22.09 304,600
2016-02-09 $43.42 $46.24 $43.38 $44.51 $22.14 346,106
2016-02-08 $46.09 $46.18 $43.18 $45.28 $22.53 408,368
2016-02-05 $51.15 $51.21 $47.60 $47.67 $23.72 459,082
2016-02-04 $50.78 $53.60 $50.78 $51.96 $25.85 241,884
2016-02-03 $52.28 $52.28 $48.00 $51.49 $25.62 520,308
2016-02-02 $52.79 $53.03 $50.42 $51.17 $25.46 475,220
2016-02-01 $54.15 $55.64 $52.86 $54.73 $27.23 481,668
2016-01-29 $51.07 $55.41 $50.95 $55.41 $27.57 544,170
2016-01-28 $51.78 $52.24 $49.90 $50.48 $25.11 398,406
2016-01-27 $52.00 $53.38 $49.58 $50.46 $25.10 397,098
2016-01-26 $50.27 $53.01 $49.90 $52.71 $26.22 324,896
2016-01-25 $52.30 $52.76 $49.39 $49.75 $24.75 674,466
2016-01-22 $52.15 $53.59 $51.52 $53.30 $26.52 555,896
2016-01-21 $50.20 $52.52 $48.81 $49.64 $24.70 704,984
2016-01-20 $47.35 $51.66 $43.85 $50.10 $24.92 1,046,880
2016-01-19 $52.98 $53.09 $47.88 $49.42 $24.59 467,300
2016-01-15 $49.89 $51.70 $47.35 $51.47 $25.61 770,564
2016-01-14 $52.78 $55.54 $50.16 $53.95 $26.84 564,460
2016-01-13 $57.95 $58.70 $50.84 $51.91 $25.82 662,754
2016-01-12 $58.43 $59.63 $54.62 $57.55 $28.63 530,014
2016-01-11 $58.41 $59.30 $55.29 $57.10 $28.41 617,838
2016-01-08 $61.42 $62.29 $57.47 $57.83 $28.77 478,318
2016-01-07 $62.80 $64.18 $60.64 $60.89 $30.29 480,996
2016-01-06 $66.53 $68.18 $65.20 $66.23 $32.95 562,274
2016-01-05 $69.68 $70.00 $68.19 $69.38 $34.52 471,232
2016-01-04 $70.35 $70.60 $67.24 $68.99 $34.32 736,510
2015-12-31 $76.00 $76.79 $74.12 $74.12 $36.87 353,000
2015-12-30 $79.20 $79.65 $77.00 $77.10 $38.36 176,872
2015-12-29 $77.84 $79.55 $77.16 $79.36 $39.48 279,582
2015-12-28 $76.93 $77.00 $74.87 $76.81 $38.21 226,906
2015-12-24 $77.87 $79.32 $77.39 $78.06 $38.84 230,182
2015-12-23 $75.91 $77.88 $75.50 $77.62 $38.62 310,934
2015-12-22 $73.34 $75.00 $71.90 $74.79 $37.21 177,692
2015-12-21 $72.50 $73.38 $71.35 $72.82 $36.23 207,372
2015-12-18 $73.50 $73.89 $71.21 $71.21 $35.43 417,078
2015-12-17 $78.07 $78.07 $74.24 $74.48 $37.05 425,444
2015-12-16 $75.28 $77.44 $74.00 $77.13 $38.37 410,482
2015-12-15 $71.84 $74.03 $71.84 $73.66 $36.65 284,224
2015-12-14 $72.19 $73.07 $69.10 $70.70 $35.17 671,760
2015-12-11 $74.99 $75.07 $71.50 $72.20 $35.92 479,178
2015-12-10 $76.29 $78.54 $75.90 $77.30 $38.46 371,358
2015-12-09 $78.61 $80.83 $75.67 $76.52 $38.07 402,918
2015-12-08 $78.28 $80.46 $77.43 $79.37 $39.49 319,920
2015-12-07 $84.17 $84.17 $79.57 $80.47 $40.03 372,380
2015-12-04 $81.90 $84.67 $81.53 $84.42 $42.00 318,034
2015-12-03 $87.01 $88.01 $80.99 $81.88 $40.73 536,684
2015-12-02 $88.79 $89.48 $85.98 $86.35 $42.96 297,106
2015-12-01 $88.57 $89.23 $87.00 $88.91 $44.23 284,412
2015-11-30 $89.50 $89.50 $87.36 $87.44 $43.50 283,936
2015-11-27 $87.85 $89.19 $87.01 $88.58 $44.07 166,130
2015-11-25 $85.74 $87.90 $85.38 $87.70 $43.63 281,200
2015-11-24 $82.64 $85.97 $82.04 $85.52 $42.55 297,368
2015-11-23 $82.40 $84.79 $82.31 $83.66 $41.62 211,190
2015-11-20 $81.75 $83.62 $81.74 $82.60 $41.09 346,184
2015-11-19 $81.79 $82.07 $80.45 $81.01 $40.30 170,256
2015-11-18 $78.82 $82.21 $77.93 $82.00 $40.79 245,336
2015-11-17 $79.05 $81.21 $77.82 $78.15 $38.88 320,884
2015-11-16 $76.74 $78.93 $75.60 $78.83 $39.22 229,242
2015-11-13 $77.92 $79.60 $76.18 $76.93 $38.27 323,528
2015-11-12 $81.80 $81.81 $78.40 $78.79 $39.20 293,360
2015-11-11 $85.99 $85.99 $83.43 $83.58 $41.58 175,988
2015-11-10 $84.00 $85.72 $83.27 $85.68 $42.63 222,992
2015-11-09 $87.82 $88.19 $84.00 $84.94 $42.26 344,974
2015-11-06 $85.59 $88.40 $83.95 $88.22 $43.89 287,416
2015-11-05 $86.06 $86.77 $83.50 $86.17 $42.87 247,136
2015-11-04 $86.94 $87.65 $84.95 $86.15 $42.86 458,922
2015-11-03 $84.58 $87.65 $84.20 $86.25 $42.91 368,242
2015-11-02 $80.50 $85.55 $80.50 $84.96 $42.27 280,518
2015-10-30 $80.48 $81.38 $79.46 $79.96 $39.78 239,810
2015-10-29 $83.07 $83.70 $80.49 $81.10 $40.35 253,824
2015-10-28 $77.78 $83.72 $77.37 $83.64 $41.61 438,200
2015-10-27 $78.78 $79.22 $75.62 $77.02 $38.32 154,072
2015-10-26 $80.79 $81.32 $79.44 $79.75 $39.68 91,228
2015-10-23 $81.00 $81.65 $79.06 $81.24 $40.42 255,840
2015-10-22 $78.35 $80.34 $77.03 $78.98 $39.29 183,700
2015-10-21 $81.47 $81.63 $76.94 $76.99 $38.30 178,658
2015-10-20 $80.97 $82.30 $79.85 $80.66 $40.13 73,290
2015-10-19 $79.43 $82.19 $79.08 $80.98 $40.29 230,940
2015-10-16 $81.22 $81.26 $78.47 $80.62 $40.11 233,076
2015-10-15 $76.05 $80.88 $75.07 $80.88 $40.24 281,134
2015-10-14 $77.77 $79.16 $75.14 $75.50 $37.56 261,550
2015-10-13 $80.02 $82.40 $77.64 $77.77 $38.69 265,114
2015-10-12 $81.66 $81.71 $80.31 $81.03 $40.31 106,072
2015-10-09 $81.40 $82.24 $80.73 $81.41 $40.50 315,288
2015-10-08 $78.58 $81.37 $77.84 $81.01 $40.30 253,970
2015-10-07 $76.15 $78.86 $75.14 $78.76 $39.18 301,688
2015-10-06 $76.34 $77.21 $73.42 $74.87 $37.25 296,968
2015-10-05 $73.40 $76.81 $73.20 $76.46 $38.04 461,650
2015-10-02 $66.37 $71.35 $64.88 $71.29 $35.47 662,238
2015-10-01 $69.13 $69.49 $65.50 $68.44 $34.05 451,258
2015-09-30 $67.47 $69.13 $66.37 $68.65 $34.15 677,430
2015-09-29 $67.12 $68.53 $64.71 $65.71 $32.69 1,127,314
2015-09-28 $72.50 $72.51 $66.37 $67.00 $33.33 774,306
2015-09-25 $78.17 $78.23 $72.32 $73.26 $36.45 679,318
2015-09-24 $75.41 $76.57 $73.52 $76.14 $37.88 687,118
2015-09-23 $77.80 $78.60 $75.95 $76.63 $38.12 260,224
2015-09-22 $78.68 $79.18 $75.94 $77.36 $38.49 422,990
2015-09-21 $83.20 $84.74 $80.15 $81.06 $40.33 306,412
2015-09-18 $81.49 $83.87 $80.79 $81.48 $40.54 388,178
2015-09-17 $83.99 $88.32 $83.54 $85.02 $42.30 409,086
2015-09-16 $81.85 $84.26 $81.74 $84.05 $41.81 305,944
2015-09-15 $79.95 $82.47 $79.58 $82.03 $40.81 226,546
2015-09-14 $81.08 $81.18 $78.92 $79.36 $39.48 199,026
2015-09-11 $78.21 $80.45 $77.38 $80.45 $40.02 156,100
2015-09-10 $77.51 $80.57 $77.51 $79.33 $39.47 253,122
2015-09-09 $82.56 $83.04 $78.10 $78.39 $39.00 344,286
2015-09-08 $79.34 $81.25 $78.49 $81.12 $40.36 286,114
2015-09-04 $75.10 $77.50 $74.70 $75.78 $37.70 239,972
2015-09-03 $78.50 $80.50 $77.48 $77.82 $38.72 303,786
2015-09-02 $77.17 $78.14 $74.52 $78.05 $38.83 245,172
2015-09-01 $76.78 $78.40 $73.51 $74.53 $37.08 432,608
2015-08-31 $80.94 $82.61 $80.08 $80.92 $40.26 252,664
2015-08-28 $79.28 $82.00 $79.16 $81.80 $40.70 327,898
2015-08-27 $77.20 $80.83 $75.41 $79.54 $39.57 646,066
2015-08-26 $74.30 $75.86 $69.69 $75.41 $37.52 454,198
2015-08-25 $78.83 $78.83 $70.00 $70.27 $34.96 318,618
2015-08-24 $69.98 $79.65 $67.00 $71.94 $35.79 423,026
2015-08-21 $81.51 $84.79 $80.12 $81.16 $40.38 604,880
2015-08-20 $88.75 $89.36 $84.47 $84.50 $42.04 481,782
2015-08-19 $92.34 $93.72 $89.77 $91.30 $45.42 451,006
2015-08-18 $96.09 $96.09 $93.89 $94.22 $46.87 147,730
2015-08-17 $92.83 $96.59 $91.75 $96.51 $48.01 227,570
2015-08-14 $91.48 $93.77 $90.51 $93.65 $46.59 124,766
2015-08-13 $92.97 $93.96 $91.34 $91.83 $45.68 221,884
2015-08-12 $91.66 $93.34 $88.05 $92.70 $46.12 273,202
2015-08-11 $93.77 $95.18 $91.97 $93.16 $46.35 255,646
2015-08-10 $93.60 $96.20 $93.60 $95.76 $47.64 220,096
2015-08-07 $93.01 $93.80 $90.62 $92.56 $46.05 341,916
2015-08-06 $99.05 $99.05 $92.42 $94.39 $46.96 329,564
2015-08-05 $99.07 $101.21 $97.55 $98.29 $48.90 241,220
2015-08-04 $98.53 $99.86 $96.72 $97.63 $48.57 297,660
2015-08-03 $99.98 $100.21 $96.37 $98.37 $48.94 296,248
2015-07-31 $98.77 $101.60 $98.25 $99.94 $49.72 375,618
2015-07-30 $96.82 $98.66 $95.41 $98.43 $48.97 264,744
2015-07-29 $96.29 $98.29 $95.41 $97.53 $48.52 301,464
2015-07-28 $95.16 $97.19 $91.61 $96.70 $48.11 554,270
2015-07-27 $95.50 $96.07 $93.61 $94.23 $46.88 445,266
2015-07-24 $101.24 $101.78 $96.52 $96.82 $48.17 635,434
2015-07-23 $105.56 $106.01 $101.14 $101.64 $50.57 404,542
2015-07-22 $102.86 $105.40 $102.52 $104.99 $52.23 215,628
2015-07-21 $105.36 $107.07 $103.06 $103.89 $51.68 459,158
2015-07-20 $107.30 $107.30 $104.54 $105.44 $52.46 417,164
2015-07-17 $108.70 $108.75 $106.18 $107.00 $53.23 236,624
2015-07-16 $108.25 $109.57 $107.77 $108.66 $54.06 185,778
2015-07-15 $108.55 $109.02 $106.00 $106.67 $53.07 124,546
2015-07-14 $106.46 $109.04 $106.41 $108.40 $53.93 291,114
2015-07-13 $104.11 $106.89 $104.11 $106.58 $53.02 287,508
2015-07-10 $102.37 $103.64 $101.31 $103.08 $51.28 296,396
2015-07-09 $101.35 $101.70 $98.83 $99.09 $49.30 235,572
2015-07-08 $99.93 $101.33 $96.25 $98.03 $48.77 315,854
2015-07-07 $102.64 $102.90 $96.94 $102.80 $51.14 505,888
2015-07-06 $100.23 $104.08 $100.19 $102.35 $50.92 282,648
2015-07-02 $105.11 $105.32 $101.45 $102.49 $50.99 377,676
2015-07-01 $106.24 $107.06 $103.09 $104.93 $52.20 290,510
2015-06-30 $104.76 $104.90 $102.43 $103.95 $51.71 197,098
2015-06-29 $108.47 $109.59 $102.00 $102.59 $51.04 400,842
2015-06-26 $112.30 $112.89 $109.11 $110.85 $55.15 233,338
2015-06-25 $113.06 $113.17 $110.25 $111.78 $55.61 115,066
2015-06-24 $114.04 $115.00 $111.45 $111.87 $55.65 188,368
2015-06-23 $113.88 $114.95 $113.30 $114.81 $57.12 182,326
2015-06-22 $113.42 $114.33 $112.55 $114.00 $56.71 280,250
2015-06-19 $111.94 $112.55 $111.22 $111.71 $55.58 98,282
2015-06-18 $108.66 $112.75 $108.66 $111.71 $55.58 212,406
2015-06-17 $109.00 $109.44 $107.05 $107.58 $53.52 125,438
2015-06-16 $105.40 $108.69 $105.40 $108.04 $53.75 235,376
2015-06-15 $104.80 $106.50 $101.96 $105.96 $52.71 285,356
2015-06-12 $106.84 $107.33 $105.63 $106.92 $53.19 228,900
2015-06-11 $107.66 $108.33 $106.91 $107.83 $53.64 190,590
2015-06-10 $104.62 $108.23 $104.50 $107.07 $53.27 414,212
2015-06-09 $103.90 $104.08 $101.00 $103.12 $51.30 344,642
2015-06-08 $105.28 $106.20 $103.70 $104.16 $51.82 383,226
2015-06-05 $102.40 $106.00 $100.62 $105.77 $52.62 270,738
2015-06-04 $105.08 $106.29 $102.40 $103.57 $51.53 233,780
2015-06-03 $104.11 $107.02 $103.51 $106.58 $53.02 369,808
2015-06-02 $101.45 $105.50 $101.00 $103.53 $51.51 240,502
2015-06-01 $103.82 $104.47 $99.88 $102.85 $51.17 362,874
2015-05-29 $103.76 $103.95 $100.66 $101.98 $50.73 384,162
2015-05-28 $103.32 $104.01 $101.90 $103.96 $51.72 259,284
2015-05-27 $100.82 $104.45 $99.56 $104.18 $51.83 352,120
2015-05-26 $102.30 $102.30 $98.75 $100.50 $50.00 306,414
2015-05-22 $104.69 $105.38 $102.53 $103.45 $51.47 135,542
2015-05-21 $104.76 $106.04 $103.61 $104.70 $52.09 332,472
2015-05-20 $105.38 $106.00 $103.35 $105.07 $52.27 137,224
2015-05-19 $104.46 $104.95 $103.44 $104.68 $52.08 144,406
2015-05-18 $100.94 $105.29 $100.40 $105.04 $52.26 239,776
2015-05-15 $101.48 $101.74 $99.90 $101.67 $50.58 140,912
2015-05-14 $99.77 $102.06 $98.91 $101.86 $50.67 177,868
2015-05-13 $99.59 $100.41 $97.69 $98.79 $49.15 106,226
2015-05-12 $98.47 $99.80 $95.00 $98.88 $49.19 317,618
2015-05-11 $99.55 $101.69 $99.39 $99.45 $49.48 119,940
2015-05-08 $100.00 $100.68 $98.71 $99.26 $49.38 158,076
2015-05-07 $95.62 $98.16 $94.45 $97.05 $48.28 182,662
2015-05-06 $95.68 $96.39 $93.67 $95.87 $47.69 296,478
2015-05-05 $98.54 $99.24 $93.70 $95.12 $47.32 318,360
2015-05-04 $98.06 $100.92 $97.45 $98.86 $49.18 251,362
2015-05-01 $96.85 $98.11 $95.31 $97.68 $48.60 378,572
2015-04-30 $100.52 $101.36 $94.70 $95.76 $47.64 400,572
2015-04-29 $104.06 $105.00 $101.93 $102.44 $50.96 247,896
2015-04-28 $104.28 $106.26 $101.00 $105.72 $52.60 356,460
2015-04-27 $108.50 $110.18 $103.00 $103.93 $51.70 354,004
2015-04-24 $108.92 $109.18 $107.21 $107.63 $53.55 203,344
2015-04-23 $106.62 $109.33 $106.24 $108.76 $54.11 182,072
2015-04-22 $106.70 $107.60 $104.20 $107.17 $53.32 185,346
2015-04-21 $108.18 $108.55 $106.51 $106.77 $53.12 131,758
2015-04-20 $105.19 $107.84 $105.11 $107.14 $53.30 216,636
2015-04-17 $105.82 $106.73 $102.55 $104.17 $51.82 403,954
2015-04-16 $109.44 $109.98 $108.62 $109.28 $54.37 90,698
2015-04-15 $108.49 $111.01 $108.09 $109.78 $54.62 189,592
2015-04-14 $108.10 $108.44 $105.05 $107.28 $53.37 163,672
2015-04-13 $107.49 $109.10 $107.11 $107.32 $53.39 167,468
2015-04-10 $106.73 $107.55 $106.35 $107.19 $53.33 117,512
2015-04-09 $106.65 $107.52 $102.71 $105.67 $52.57 227,178
2015-04-08 $104.08 $107.31 $104.08 $106.75 $53.11 223,714
2015-04-07 $105.68 $106.84 $104.15 $104.17 $51.82 200,820
2015-04-06 $102.93 $106.92 $102.93 $106.13 $52.80 157,908
2015-04-02 $104.02 $106.31 $103.94 $104.89 $52.18 282,592
2015-04-01 $103.84 $104.19 $100.60 $104.19 $51.83 310,714
2015-03-31 $103.88 $104.84 $102.97 $104.01 $51.74 157,008
2015-03-30 $102.48 $105.65 $102.48 $105.19 $52.33 271,566
2015-03-27 $99.30 $101.34 $98.08 $100.97 $50.23 202,656
2015-03-26 $98.48 $100.53 $97.25 $99.17 $49.34 281,440
2015-03-25 $107.22 $107.22 $99.29 $99.61 $49.56 396,114
2015-03-24 $106.96 $108.34 $106.74 $107.06 $53.26 174,330
2015-03-23 $107.38 $108.21 $107.05 $107.21 $53.34 124,126
2015-03-20 $106.01 $107.82 $105.92 $107.46 $53.46 249,920
2015-03-19 $103.36 $104.88 $103.36 $104.79 $52.13 116,296
2015-03-18 $100.95 $105.31 $99.76 $103.93 $51.70 264,310
2015-03-17 $100.11 $102.00 $99.75 $101.51 $50.50 126,596
2015-03-16 $100.41 $101.50 $99.89 $100.96 $50.23 174,010
2015-03-13 $100.00 $100.50 $95.78 $99.07 $49.29 231,798
2015-03-12 $97.35 $100.43 $97.15 $100.17 $49.83 241,000
2015-03-11 $94.10 $95.68 $92.89 $95.53 $47.53 176,396
2015-03-10 $94.51 $94.65 $92.71 $93.78 $46.66 167,346
2015-03-09 $96.27 $97.61 $95.86 $97.03 $48.27 137,442
2015-03-06 $97.89 $99.46 $95.27 $95.87 $47.69 318,748
2015-03-05 $98.96 $100.08 $98.00 $99.66 $49.58 70,866
2015-03-04 $98.48 $99.32 $97.03 $98.83 $49.17 177,758
2015-03-03 $100.90 $100.90 $98.56 $99.77 $49.64 178,808
2015-03-02 $99.26 $102.25 $99.19 $101.58 $50.54 364,048
2015-02-27 $100.77 $101.12 $99.31 $99.31 $49.41 172,296
2015-02-26 $99.76 $101.09 $98.90 $100.90 $50.20 199,526
2015-02-25 $99.45 $100.47 $98.55 $100.00 $49.75 111,808
2015-02-24 $99.17 $100.49 $98.54 $99.41 $49.46 162,182
2015-02-23 $98.22 $99.18 $96.26 $99.15 $49.33 236,056
2015-02-20 $97.65 $99.25 $95.41 $98.89 $49.20 223,618
2015-02-19 $97.35 $98.90 $96.97 $98.19 $48.85 149,066
2015-02-18 $96.94 $98.06 $95.92 $98.00 $48.75 226,158
2015-02-17 $97.24 $98.06 $96.47 $97.62 $48.57 272,972
2015-02-13 $95.34 $97.18 $94.88 $96.92 $48.22 375,120
2015-02-12 $93.74 $95.39 $93.00 $95.25 $47.39 136,238
2015-02-11 $91.77 $92.89 $90.27 $92.00 $45.77 143,836
2015-02-10 $92.30 $92.72 $89.00 $92.35 $45.94 243,934
2015-02-09 $91.86 $93.81 $90.47 $90.70 $45.12 202,476
2015-02-06 $93.68 $95.24 $91.98 $92.93 $46.23 290,500
2015-02-05 $90.63 $93.91 $90.40 $93.29 $46.41 270,026
2015-02-04 $89.75 $91.63 $89.09 $89.70 $44.63 150,588
2015-02-03 $87.40 $91.07 $87.24 $90.78 $45.16 322,448
2015-02-02 $84.71 $86.30 $81.22 $86.04 $42.80 488,302
2015-01-30 $87.85 $88.83 $83.73 $84.07 $41.82 504,050
2015-01-29 $86.91 $89.78 $84.88 $89.78 $44.67 528,936
2015-01-28 $91.98 $92.50 $85.40 $86.26 $42.91 443,890
2015-01-27 $88.88 $92.02 $88.40 $90.70 $45.12 205,656
2015-01-26 $89.07 $92.04 $87.21 $92.04 $45.79 185,464
2015-01-23 $89.92 $90.90 $88.47 $89.52 $44.54 244,108
2015-01-22 $86.21 $89.78 $82.99 $89.75 $44.65 301,052
2015-01-21 $84.37 $86.74 $83.44 $84.50 $42.04 269,612
2015-01-20 $86.96 $87.25 $83.14 $85.42 $42.50 440,990
2015-01-16 $81.49 $86.99 $81.25 $86.60 $43.08 317,972
2015-01-15 $87.81 $88.20 $81.75 $82.24 $40.91 372,306
2015-01-14 $84.99 $87.53 $84.12 $86.92 $43.24 376,652
2015-01-13 $89.91 $92.67 $84.89 $88.06 $43.81 330,716
2015-01-12 $88.89 $89.45 $85.67 $87.85 $43.70 155,796
2015-01-09 $91.59 $91.59 $88.11 $88.79 $44.17 375,058
2015-01-08 $88.95 $91.56 $88.60 $91.21 $45.38 297,440
2015-01-07 $85.50 $86.89 $84.19 $86.89 $43.23 272,720
2015-01-06 $89.12 $89.18 $81.67 $83.81 $41.70 490,060
2015-01-05 $90.51 $91.56 $87.13 $88.41 $43.98 370,558
2015-01-02 $94.86 $95.84 $89.66 $92.21 $45.87 398,722
2014-12-31 $96.41 $97.96 $93.51 $93.78 $46.66 433,712
2014-12-30 $96.38 $97.30 $95.41 $95.50 $47.51 161,282
2014-12-29 $96.06 $97.87 $96.06 $97.07 $48.29 270,588
2014-12-26 $94.99 $96.56 $94.86 $95.98 $47.75 236,114
2014-12-24 $93.86 $94.77 $93.05 $94.00 $46.76 157,470
2014-12-23 $94.49 $94.51 $92.50 $93.20 $46.37 609,228
2014-12-22 $91.81 $92.94 $90.87 $92.94 $46.24 328,302
2014-12-19 $90.57 $92.31 $89.35 $91.20 $45.37 876,432
2014-12-18 $90.10 $90.64 $87.99 $90.38 $44.96 582,834
2014-12-17 $79.86 $86.77 $79.64 $86.61 $43.09 409,962
2014-12-16 $79.15 $83.35 $78.46 $79.31 $39.46 358,498
2014-12-15 $83.39 $84.06 $78.95 $79.75 $39.68 658,564
2014-12-12 $82.14 $84.86 $81.95 $82.16 $40.87 778,166
2014-12-11 $85.44 $88.61 $84.72 $85.35 $42.46 440,900
2014-12-10 $89.07 $89.73 $84.00 $84.39 $41.98 1,401,164
2014-12-09 $82.89 $90.17 $82.46 $90.04 $44.79 979,102
2014-12-08 $88.19 $90.47 $84.85 $85.74 $42.66 484,428
2014-12-05 $88.09 $89.61 $87.53 $88.99 $44.27 395,460
2014-12-04 $87.91 $88.00 $85.76 $86.98 $43.27 743,124
2014-12-03 $85.81 $88.88 $85.67 $88.25 $43.90 324,626
2014-12-02 $83.13 $86.65 $83.13 $85.77 $42.67 428,056

ProShares UltraPro Russell2000 (URTY) News Headlines

Recent ProShares UltraPro Russell2000 (URTY) News
Time Published Title News Site